OnPreInit Instrument 1

OnPreInit Instrument 541197

GlobseBasePage Instrument

Load Instrument

מניית הרבלייף נוטרישיין - ניו-יורק : גרף השוואתי - גלובס

גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרבלייף נוטרישיין > גרפים

עדכון אחרון 18:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרבלייף נוטרישיין

Herbalife Nutrition

מניה HLF ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	13.88	13.88	13.88	13.88	0.00
16:50	13.84	13.84	13.84	13.84	9,544.00
17:00	14.105	14.105	14.105	14.105	20,288.00
17:10	14.075	14.075	14.075	14.075	14,469.00
17:20	14.04	14.04	14.04	14.04	11,192.00
17:30	14.083	14.083	14.083	14.083	9,482.00
17:40	14.0599	14.0599	14.0599	14.0599	10,791.00
17:50	14.055	14.055	14.055	14.055	28,126.00
18:00	14.13	14.13	14.13	14.13	7,206.00
18:10	14.13	14.13	14.13	14.13	12,560.00
18:20	14.035	14.035	14.035	14.035	27,764.00
18:30	14	14	14	14	11,007.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	14.04	13.795	13.795	14.04	50,773.00
19.12.2025 17:30	14.14	14.02	14.02	14.12	43,523.00
19.12.2025 18:00	14.18	14.1187	14.12	14.14	76,117.00
19.12.2025 18:30	14.15	14.09	14.14	14.1	79,059.00
19.12.2025 19:00	14.1	14.0328	14.1	14.07	79,855.00
19.12.2025 19:30	14.08	13.95	14.08	13.985	102,158.00
19.12.2025 20:00	13.98	13.96	13.965	13.965	60,170.00
19.12.2025 20:30	14.04	13.9	13.96	14.025	98,634.00
19.12.2025 21:00	14.03	13.945	14.02	13.955	145,271.00
19.12.2025 21:30	13.99	13.88	13.95	13.937	161,011.00
19.12.2025 22:00	13.99	13.855	13.93	13.855	212,908.00
19.12.2025 22:30	13.975	13.8	13.83	13.975	375,646.00
22.12.2025 16:30	14.06	13.86	13.93	13.99	12,181.00
22.12.2025 17:00	14.01	13.895	14	13.895	49,475.00
22.12.2025 17:30	13.89	13.731	13.89	13.731	42,822.00
22.12.2025 18:00	13.805	13.74	13.75	13.78	70,522.00
22.12.2025 18:30	13.8	13.7401	13.78	13.79	70,831.00
22.12.2025 19:00	13.81	13.78	13.79	13.78	91,791.00
22.12.2025 19:30	13.8	13.76	13.79	13.78	62,915.00
22.12.2025 20:00	13.795	13.75	13.76	13.795	66,919.00
22.12.2025 20:30	13.8	13.75	13.8	13.76	78,081.00
22.12.2025 21:00	13.78	13.71	13.76	13.7575	159,151.00
22.12.2025 21:30	13.79	13.705	13.76	13.7128	104,394.00
22.12.2025 22:00	13.81	13.7	13.75	13.705	138,788.00
22.12.2025 22:30	13.715	13.6	13.71	13.635	225,748.00
23.12.2025 16:30	13.79	13.49	13.7159	13.53	6,041.00
23.12.2025 17:00	13.58	13.51	13.53	13.58	29,074.00
23.12.2025 17:30	13.66	13.55	13.56	13.64	22,702.00
23.12.2025 18:00	13.66	13.615	13.63	13.62	38,365.00
23.12.2025 18:30	13.645	13.58	13.63	13.625	26,208.00
23.12.2025 19:00	13.66	13.615	13.62	13.66	46,973.00
23.12.2025 19:30	13.685	13.66	13.66	13.675	43,471.00
23.12.2025 20:00	13.7	13.665	13.69	13.7	110,804.00
23.12.2025 20:30	13.7	13.68	13.7	13.69	84,011.00
23.12.2025 21:00	13.705	13.675	13.69	13.675	90,037.00
23.12.2025 21:30	13.78	13.69	13.695	13.77	108,344.00
23.12.2025 22:00	13.8119	13.735	13.77	13.735	158,251.00
23.12.2025 22:30	13.79	13.73	13.74	13.735	241,768.00
24.12.2025 16:30	14.115	13.75	13.75	14.11	11,633.00
24.12.2025 17:00	14.16	13.98	14.07	14.07	22,194.00
24.12.2025 17:30	14.18	14.045	14.07	14.1534	35,630.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	6.78	6.27	6.29	6.60	2,596,323.00
27.12.2024	6.82	6.60	6.60	6.70	2,100,496.00
30.12.2024	6.83	6.60	6.66	6.72	1,911,779.00
31.12.2024	6.86	6.63	6.78	6.69	1,663,037.00
06.01.2025	7.01	6.71	6.81	6.77	2,342,668.00
07.01.2025	6.95	6.64	6.79	6.67	1,787,363.00
08.01.2025	6.70	6.48	6.68	6.64	2,153,132.00
10.01.2025	6.63	6.50	6.50	6.59	1,450,688.00
13.01.2025	6.59	6.41	6.52	6.46	1,720,733.00
14.01.2025	6.54	6.05	6.54	6.18	2,754,763.00
15.01.2025	6.48	6.24	6.35	6.41	1,389,939.00
16.01.2025	6.51	6.24	6.40	6.50	988,718.00
17.01.2025	6.70	6.46	6.59	6.57	1,045,510.00
21.01.2025	6.75	6.51	6.60	6.58	1,715,914.00
22.01.2025	6.64	6.49	6.58	6.52	1,474,745.00
23.01.2025	6.61	6.36	6.54	6.48	1,422,703.00
24.01.2025	6.60	6.39	6.50	6.45	1,549,231.00
27.01.2025	6.71	6.49	6.52	6.51	1,817,898.00
28.01.2025	6.46	5.95	6.46	5.96	2,766,664.00
29.01.2025	6.02	5.68	5.97	5.77	2,680,006.00
30.01.2025	5.88	5.66	5.80	5.70	2,349,100.00
31.01.2025	5.73	5.41	5.70	5.46	3,175,567.00
03.02.2025	5.40	5.26	5.39	5.38	390,088.00
04.02.2025	5.41	5.18	5.25	5.39	1,771,196.00
05.02.2025	5.57	5.40	5.40	5.44	773,334.00
06.02.2025	5.60	5.36	5.49	5.37	1,310,399.00
07.02.2025	5.43	5.27	5.36	5.34	1,482,594.00
10.02.2025	5.42	5.18	5.38	5.24	1,971,062.00
11.02.2025	5.27	5.13	5.17	5.24	1,726,489.00
12.02.2025	5.19	5.04	5.12	5.11	1,705,707.00
13.02.2025	5.22	5.10	5.11	5.19	1,231,186.00
14.02.2025	5.90	5.50	5.50	5.62	4,522,605.00
18.02.2025	6.30	5.65	5.68	5.79	4,023,845.00
19.02.2025	5.84	5.57	5.80	5.62	3,478,393.00
20.02.2025	8.40	6.78	7.22	8.02	23,870,840.00
21.02.2025	8.35	7.46	7.81	8.31	6,115,096.00
24.02.2025	8.90	8.10	8.18	8.70	5,182,833.00
25.02.2025	8.85	8.02	8.70	8.29	3,218,042.00
26.02.2025	8.79	8.25	8.47	8.62	2,388,151.00
27.02.2025	8.62	8.16	8.59	8.26	2,355,803.00
28.02.2025	8.32	8.10	8.18	8.30	2,140,193.00
03.03.2025	8.54	8.10	8.35	8.11	2,752,203.00
04.03.2025	8.29	7.83	8.13	8.13	2,579,630.00
05.03.2025	8.70	8.16	8.20	8.64	2,233,632.00
06.03.2025	8.88	8.48	8.75	8.82	2,332,819.00
07.03.2025	9.23	8.76	8.76	8.87	3,024,497.00
10.03.2025	9.18	8.66	8.84	8.91	2,110,198.00
11.03.2025	8.84	8.37	8.81	8.52	1,816,662.00
12.03.2025	8.75	8.29	8.52	8.56	2,420,598.00
13.03.2025	8.68	8.00	8.52	8.07	1,608,962.00
14.03.2025	8.26	7.77	8.17	8.05	1,765,957.00
17.03.2025	8.55	8.05	8.05	8.45	1,757,356.00
18.03.2025	8.56	8.16	8.52	8.19	1,697,777.00
19.03.2025	8.36	7.76	8.14	7.84	1,388,933.00
20.03.2025	8.08	7.63	7.71	8.00	1,735,128.00
21.03.2025	8.87	8.10	8.22	8.43	3,714,181.00
24.03.2025	8.60	8.07	8.45	8.09	1,621,530.00
25.03.2025	8.41	8.13	8.25	8.22	1,502,631.00
26.03.2025	8.39	8.19	8.25	8.36	894,314.00
27.03.2025	8.65	8.25	8.32	8.62	1,094,071.00
28.03.2025	8.65	8.33	8.59	8.57	1,012,975.00
31.03.2025	8.85	8.16	8.38	8.63	2,141,151.00
01.04.2025	8.81	8.46	8.63	8.81	1,053,110.00
02.04.2025	8.93	8.59	8.67	8.83	1,130,596.00
03.04.2025	8.75	8.35	8.74	8.46	1,330,838.00
04.04.2025	8.35	7.94	8.20	8.27	2,250,718.00
07.04.2025	8.17	7.45	7.83	7.77	2,378,790.00
08.04.2025	8.04	7.03	7.92	7.06	2,064,760.00
09.04.2025	7.60	6.84	6.95	7.34	2,379,743.00
10.04.2025	7.28	6.55	7.13	6.78	2,039,095.00
11.04.2025	6.82	6.28	6.70	6.69	2,017,620.00
14.04.2025	6.91	6.59	6.80	6.61	1,764,507.00
15.04.2025	6.80	6.51	6.54	6.56	2,088,892.00
16.04.2025	6.59	6.23	6.51	6.24	2,119,076.00
17.04.2025	6.48	6.21	6.30	6.44	1,647,392.00
21.04.2025	6.59	6.20	6.34	6.48	1,758,049.00
22.04.2025	6.91	6.49	6.59	6.86	3,059,296.00
23.04.2025	7.33	6.51	7.09	6.54	2,269,214.00
24.04.2025	6.99	6.47	6.62	6.96	1,989,012.00
25.04.2025	6.92	6.57	6.89	6.67	1,810,769.00
28.04.2025	6.92	6.64	6.64	6.90	1,903,310.00
29.04.2025	7.18	6.85	6.94	7.07	2,331,013.00
30.04.2025	7.32	6.91	6.93	7.20	3,484,661.00
01.05.2025	7.13	6.45	6.66	6.63	3,844,574.00
02.05.2025	7.34	6.52	6.73	7.32	3,117,779.00
05.05.2025	7.53	7.12	7.26	7.28	2,446,988.00
06.05.2025	7.20	6.66	7.14	6.86	2,504,643.00
07.05.2025	6.99	6.59	6.93	6.79	2,388,886.00
08.05.2025	7.08	6.78	6.78	6.99	1,984,215.00
09.05.2025	7.09	6.70	6.96	6.73	1,997,104.00
12.05.2025	7.28	6.96	7.00	7.06	1,760,309.00
13.05.2025	7.19	6.79	7.08	6.81	1,897,329.00
14.05.2025	6.90	6.62	6.78	6.71	1,795,101.00
15.05.2025	7.07	6.65	6.66	7.07	1,755,205.00
16.05.2025	7.18	7.01	7.09	7.06	1,462,471.00
19.05.2025	7.01	6.83	6.95	6.93	1,145,404.00
20.05.2025	7.05	6.86	6.96	6.92	1,069,795.00
21.05.2025	6.93	6.75	6.81	6.78	1,549,139.00
22.05.2025	6.99	6.71	6.75	6.96	1,285,754.00
23.05.2025	6.86	6.63	6.78	6.66	1,495,061.00
27.05.2025	7.67	6.84	6.85	7.64	3,068,976.00
28.05.2025	7.95	7.66	7.69	7.69	1,814,342.00
29.05.2025	7.97	7.66	7.75	7.92	1,894,800.00
30.05.2025	8.02	7.74	7.87	7.81	1,618,336.00
02.06.2025	7.78	7.46	7.78	7.70	1,140,074.00
03.06.2025	7.93	7.36	7.63	7.89	2,044,996.00
04.06.2025	7.93	7.59	7.91	7.67	1,160,249.00
05.06.2025	7.76	7.43	7.57	7.44	1,325,707.00
06.06.2025	7.75	7.52	7.56	7.70	1,134,724.00
09.06.2025	8.07	7.78	7.79	7.93	1,282,660.00
10.06.2025	8.40	7.87	8.05	8.27	2,177,136.00
11.06.2025	8.40	7.86	8.31	8.02	1,738,391.00
12.06.2025	8.26	7.87	7.90	8.26	1,520,460.00
13.06.2025	8.27	7.80	8.25	7.87	1,579,995.00
16.06.2025	8.19	7.84	7.90	8.07	1,556,697.00
17.06.2025	8.08	7.80	7.96	7.89	1,426,345.00
18.06.2025	8.20	7.88	7.90	8.09	1,955,619.00
20.06.2025	8.20	7.91	8.12	8.04	1,310,552.00
23.06.2025	8.17	7.63	7.95	8.17	1,466,881.00
24.06.2025	8.40	8.14	8.20	8.39	1,760,491.00
25.06.2025	8.41	8.11	8.28	8.24	1,281,320.00
26.06.2025	8.35	8.15	8.22	8.34	1,187,426.00
27.06.2025	8.83	8.25	8.34	8.73	3,821,076.00
30.06.2025	8.73	8.52	8.68	8.62	1,289,877.00
01.07.2025	9.29	8.61	8.66	9.25	2,312,247.00
02.07.2025	9.87	9.09	9.22	9.73	2,617,804.00
03.07.2025	10.02	9.64	9.89	9.98	1,474,940.00
07.07.2025	10.01	9.64	9.81	9.64	1,343,924.00
08.07.2025	10.10	9.63	9.73	10.02	1,436,999.00
09.07.2025	10.10	9.87	10.01	10.01	1,221,693.00
10.07.2025	10.56	10.01	10.08	10.37	2,412,117.00
11.07.2025	10.35	10.03	10.23	10.18	1,413,177.00
14.07.2025	10.11	9.06	10.09	9.71	3,307,465.00
15.07.2025	9.78	9.15	9.65	9.28	1,572,830.00
16.07.2025	9.39	9.02	9.35	9.08	1,321,587.00
17.07.2025	9.24	9.01	9.01	9.16	2,028,813.00
18.07.2025	9.28	9.01	9.22	9.27	1,412,324.00
21.07.2025	9.53	9.19	9.34	9.23	1,164,333.00
22.07.2025	9.68	9.26	9.26	9.60	1,589,925.00
23.07.2025	10.83	9.84	9.86	10.83	5,206,775.00
24.07.2025	10.68	9.86	10.63	9.88	1,892,679.00
25.07.2025	9.98	9.66	9.90	9.75	1,359,556.00
28.07.2025	10.14	9.67	9.80	9.75	1,887,659.00
29.07.2025	9.79	9.37	9.77	9.44	1,615,958.00
30.07.2025	9.53	9.06	9.44	9.17	1,595,385.00
31.07.2025	9.34	8.94	9.09	9.20	1,674,117.00
01.08.2025	9.31	8.91	9.06	9.14	1,866,624.00
04.08.2025	9.63	9.14	9.14	9.55	1,530,675.00
05.08.2025	9.78	9.36	9.65	9.46	1,438,014.00
06.08.2025	9.49	8.93	9.45	9.25	2,705,189.00
07.08.2025	9.49	8.37	8.91	8.62	4,133,574.00
08.08.2025	9.02	8.64	8.69	8.90	2,603,737.00
11.08.2025	9.12	8.85	9.00	8.91	1,712,770.00
12.08.2025	9.26	8.85	9.00	9.16	1,673,020.00
13.08.2025	9.80	9.15	9.20	9.75	2,119,568.00
14.08.2025	9.59	9.29	9.53	9.35	1,954,301.00
15.08.2025	9.73	9.18	9.49	9.61	1,864,244.00
18.08.2025	9.67	9.17	9.53	9.17	1,252,222.00
19.08.2025	9.84	9.25	9.25	9.59	1,805,864.00
20.08.2025	9.62	9.35	9.62	9.41	1,086,701.00
21.08.2025	9.38	9.16	9.28	9.18	1,327,463.00
22.08.2025	9.76	9.28	9.28	9.74	1,261,329.00
25.08.2025	9.70	9.42	9.70	9.46	1,045,409.00
26.08.2025	9.46	9.15	9.40	9.23	1,680,927.00
27.08.2025	9.50	9.16	9.20	9.48	1,573,419.00
28.08.2025	9.55	9.06	9.52	9.17	1,955,606.00
29.08.2025	10.08	9.21	9.29	9.78	3,073,209.00
02.09.2025	9.85	9.51	9.65	9.79	1,282,949.00
03.09.2025	10.07	9.65	9.65	9.93	2,764,717.00
04.09.2025	10.17	9.93	9.99	10.09	1,599,139.00
05.09.2025	10.25	9.64	10.14	9.86	1,397,802.00
08.09.2025	9.91	9.61	9.74	9.88	1,634,562.00
09.09.2025	9.87	9.40	9.83	9.48	1,347,543.00
10.09.2025	9.48	9.20	9.48	9.29	2,175,536.00
11.09.2025	9.43	9.20	9.24	9.35	1,815,446.00
12.09.2025	9.59	9.22	9.30	9.56	1,292,506.00
15.09.2025	9.60	9.27	9.60	9.29	960,665.00
16.09.2025	9.36	9.11	9.31	9.21	1,320,281.00
17.09.2025	9.61	9.25	9.25	9.31	1,215,001.00
18.09.2025	9.45	9.17	9.45	9.23	366,638.00
19.09.2025	9.30	9.01	9.26	9.13	687,980.00
22.09.2025	9.28	9.08	9.12	9.12	376,101.00
23.09.2025	9.26	9.01	9.15	9.04	294,957.00
24.09.2025	9.11	8.85	9.07	8.98	440,058.00
25.09.2025	8.94	8.71	8.90	8.76	389,399.00
26.09.2025	8.88	8.76	8.79	8.88	330,762.00
29.09.2025	8.97	8.51	8.90	8.51	458,432.00
30.09.2025	8.56	8.36	8.51	8.45	456,971.00
01.10.2025	8.59	8.20	8.49	8.59	502,144.00
02.10.2025	8.70	8.51	8.62	8.70	414,098.00
03.10.2025	9.13	8.60	8.77	8.66	763,626.00
06.10.2025	8.85	8.55	8.79	8.81	369,061.00
07.10.2025	8.86	8.68	8.82	8.86	391,542.00
08.10.2025	9.15	8.73	8.84	9.15	510,062.00
09.10.2025	9.08	8.50	9.05	9.03	925,650.00
10.10.2025	9.01	8.51	9.00	8.60	684,232.00
13.10.2025	8.80	8.49	8.68	8.56	662,114.00
14.10.2025	8.74	8.38	8.40	8.73	551,641.00
15.10.2025	8.81	8.67	8.77	8.73	446,363.00
16.10.2025	8.85	8.55	8.74	8.61	727,340.00
17.10.2025	8.77	8.51	8.57	8.77	435,244.00
20.10.2025	8.82	8.59	8.78	8.62	472,794.00
21.10.2025	8.77	8.50	8.60	8.69	400,226.00
22.10.2025	8.89	8.55	8.62	8.75	450,890.00
23.10.2025	8.76	8.50	8.73	8.51	353,965.00
24.10.2025	8.66	8.32	8.60	8.34	439,362.00
27.10.2025	8.42	8.13	8.36	8.19	585,358.00
28.10.2025	8.26	8.08	8.19	8.12	528,494.00
29.10.2025	8.32	7.98	8.15	8.02	622,803.00
30.10.2025	8.06	7.75	7.91	7.76	429,525.00
31.10.2025	8.08	7.56	7.62	8.00	1,128,494.00
03.11.2025	8.12	7.68	8.09	8.08	744,266.00
04.11.2025	8.16	7.97	7.97	7.99	509,614.00
05.11.2025	8.37	7.94	8.05	8.31	858,185.00
06.11.2025	9.48	8.50	8.50	9.21	2,190,443.00
07.11.2025	9.19	8.51	9.07	9.08	1,360,196.00
10.11.2025	9.19	8.80	9.04	9.06	479,791.00
11.11.2025	9.10	8.91	9.10	9.06	425,859.00
12.11.2025	9.49	8.99	9.04	9.34	567,667.00
13.11.2025	9.52	9.27	9.31	9.43	712,414.00
14.11.2025	9.48	9.20	9.42	9.23	708,068.00
17.11.2025	9.26	8.77	9.19	8.80	779,177.00
18.11.2025	9.01	8.66	8.72	8.95	493,173.00
19.11.2025	9.23	8.90	9.03	9.23	561,937.00
20.11.2025	9.78	9.19	9.21	9.65	1,035,395.00
21.11.2025	12.03	9.78	9.96	12.00	3,639,627.00
24.11.2025	12.14	11.72	11.78	11.95	996,175.00
25.11.2025	12.06	11.66	11.92	11.83	820,610.00
26.11.2025	13.35	12.24	12.55	13.35	2,051,054.00
28.11.2025	13.34	12.66	13.25	12.73	897,086.00
01.12.2025	12.95	12.51	12.65	12.64	832,208.00
02.12.2025	12.68	12.22	12.68	12.44	538,263.00
03.12.2025	12.65	12.27	12.27	12.45	324,935.00
04.12.2025	12.54	12.03	12.51	12.08	459,286.00
05.12.2025	12.22	11.88	12.00	12.20	431,929.00
08.12.2025	12.23	11.60	12.08	11.82	741,776.00
09.12.2025	12.69	11.66	11.85	12.58	825,629.00
10.12.2025	13.59	12.55	12.61	13.50	1,545,051.00
11.12.2025	14.34	13.45	13.57	14.17	2,059,936.00
12.12.2025	15.00	14.29	14.40	14.74	1,261,813.00
15.12.2025	15.17	14.59	14.88	14.90	3,158,460.00
16.12.2025	14.95	14.36	14.90	14.45	1,020,197.00
17.12.2025	14.66	14.21	14.44	14.31	1,040,852.00
18.12.2025	14.49	14.06	14.32	14.21	697,419.00
19.12.2025	14.19	13.73	13.97	13.98	789,883.00
22.12.2025	14.06	13.60	13.94	13.65	626,501.00
23.12.2025	13.82	13.48	13.66	13.72	529,951.00

צרו איתנו קשר *5988