Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
Lean Hogs Futures,Apr-2021 (HE=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
76.15+2.25 (+3.04%)
As of 2:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 68.20 | 70.13 | 68.13 | 69.93 | 69.93 | 10,163 |
| 21 Jan 2021 | 68.43 | 69.15 | 67.88 | 68.10 | 68.10 | 10,163 |
| 20 Jan 2021 | 66.50 | 68.50 | 66.15 | 68.43 | 68.43 | 13,759 |
| 19 Jan 2021 | 67.78 | 68.00 | 66.43 | 66.47 | 66.47 | 12,510 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 66.15 | 68.20 | 66.15 | 67.93 | 67.93 | 26,504 |
| 14 Jan 2021 | 66.50 | 67.03 | 66.13 | 66.30 | 66.30 | 26,504 |
| 13 Jan 2021 | 67.97 | 68.00 | 66.70 | 66.85 | 66.85 | 34,419 |
| 12 Jan 2021 | 68.90 | 69.53 | 68.20 | 68.50 | 68.50 | 25,565 |
| 11 Jan 2021 | 68.50 | 69.10 | 67.85 | 68.47 | 68.47 | 23,697 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 69.28 | 69.60 | 68.32 | 68.70 | 68.70 | 23,616 |
| 07 Jan 2021 | 69.45 | 69.88 | 69.03 | 69.13 | 69.13 | 16,007 |
| 06 Jan 2021 | 71.07 | 71.75 | 69.53 | 69.78 | 69.78 | 20,467 |
| 05 Jan 2021 | 71.40 | 71.40 | 70.10 | 70.93 | 70.93 | 18,960 |
| 04 Jan 2021 | 71.43 | 72.00 | 70.68 | 71.22 | 71.22 | 24,526 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 68.03 | 70.50 | 67.95 | 70.28 | 70.28 | 18,180 |
| 30 Dec 2020 | 67.10 | 69.15 | 67.07 | 67.60 | 67.60 | 18,180 |
| 29 Dec 2020 | 66.78 | 67.75 | 66.05 | 67.20 | 67.20 | 12,888 |
| 28 Dec 2020 | 67.20 | 67.22 | 65.78 | 66.50 | 66.50 | 10,221 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 66.13 | 68.13 | 65.78 | 67.85 | 67.85 | 16,121 |
| 22 Dec 2020 | 66.38 | 66.60 | 65.72 | 66.03 | 66.03 | 10,418 |
| 21 Dec 2020 | 65.20 | 66.40 | 65.10 | 65.93 | 65.93 | 9,817 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 65.03 | 66.00 | 64.75 | 65.80 | 65.80 | 10,153 |
| 17 Dec 2020 | 65.97 | 66.45 | 65.30 | 65.50 | 65.50 | 10,153 |
| 16 Dec 2020 | 65.60 | 66.10 | 64.65 | 65.97 | 65.97 | 13,961 |
| 15 Dec 2020 | 65.30 | 66.90 | 65.22 | 66.45 | 66.45 | 14,255 |
| 14 Dec 2020 | 64.70 | 64.93 | 64.70 | 64.90 | 64.90 | 23,167 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 64.80 | 64.95 | 64.53 | 64.68 | 64.68 | 2,967 |
| 10 Dec 2020 | 65.00 | 65.07 | 64.68 | 64.80 | 64.80 | 2,967 |
| 09 Dec 2020 | 64.85 | 65.22 | 64.63 | 65.13 | 65.13 | 3,133 |
| 08 Dec 2020 | 64.85 | 64.88 | 64.28 | 64.55 | 64.55 | 3,434 |
| 07 Dec 2020 | 65.35 | 65.60 | 64.35 | 64.50 | 64.50 | 4,649 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 65.45 | 65.95 | 64.60 | 65.88 | 65.88 | 4,990 |
| 03 Dec 2020 | 66.43 | 66.45 | 65.85 | 66.03 | 66.03 | 4,990 |
| 02 Dec 2020 | 66.47 | 66.60 | 66.05 | 66.35 | 66.35 | 5,301 |
| 01 Dec 2020 | 67.93 | 67.95 | 66.70 | 66.97 | 66.97 | 6,010 |
| 30 Nov 2020 | 66.25 | 67.85 | 66.00 | 67.57 | 67.57 | 8,552 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 65.40 | 66.32 | 64.93 | 66.18 | 66.18 | 6,009 |
| 24 Nov 2020 | 65.80 | 65.95 | 64.13 | 65.30 | 65.30 | 7,365 |
| 23 Nov 2020 | 64.75 | 66.43 | 64.47 | 64.95 | 64.95 | 11,408 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 63.70 | 64.75 | 63.50 | 64.13 | 64.13 | 9,883 |
| 19 Nov 2020 | 65.38 | 65.50 | 63.50 | 63.70 | 63.70 | 9,883 |
| 18 Nov 2020 | 64.60 | 66.00 | 64.50 | 65.80 | 65.80 | 6,874 |
| 17 Nov 2020 | 65.15 | 66.18 | 64.90 | 65.53 | 65.53 | 13,781 |
| 16 Nov 2020 | 64.97 | 65.80 | 64.60 | 65.15 | 65.15 | 12,602 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 66.03 | 66.03 | 64.18 | 64.90 | 64.90 | 26,881 |
| 12 Nov 2020 | 65.63 | 66.57 | 65.22 | 65.80 | 65.80 | 26,881 |
| 11 Nov 2020 | 65.15 | 65.78 | 63.60 | 64.80 | 64.80 | 27,210 |
| 10 Nov 2020 | 66.30 | 66.30 | 64.90 | 65.13 | 65.13 | 24,088 |
| 09 Nov 2020 | 65.80 | 66.57 | 65.25 | 65.60 | 65.60 | 25,735 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 67.00 | 67.57 | 64.63 | 64.90 | 64.90 | 18,714 |
| 05 Nov 2020 | 66.88 | 67.60 | 66.43 | 67.43 | 67.43 | 18,714 |
| 04 Nov 2020 | 65.57 | 66.45 | 64.70 | 66.35 | 66.35 | 13,319 |
| 03 Nov 2020 | 66.50 | 66.80 | 65.15 | 65.40 | 65.40 | 15,736 |
| 02 Nov 2020 | 65.72 | 66.05 | 64.10 | 65.95 | 65.95 | 16,753 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 66.45 | 66.97 | 65.20 | 65.57 | 65.57 | 18,260 |
| 28 Oct 2020 | 65.80 | 66.15 | 64.20 | 65.63 | 65.63 | 18,260 |
| 27 Oct 2020 | 67.00 | 67.32 | 65.82 | 66.38 | 66.38 | 15,592 |
| 26 Oct 2020 | 68.18 | 69.65 | 67.43 | 67.65 | 67.65 | 16,971 |
| 25 Oct 2020 | 66.68 | 67.95 | 65.30 | 67.75 | 67.75 | 18,178 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 66.35 | 67.22 | 65.70 | 67.03 | 67.03 | 14,254 |
| 21 Oct 2020 | 69.57 | 69.80 | 66.20 | 66.20 | 66.20 | 21,216 |
| 20 Oct 2020 | 69.90 | 70.82 | 68.85 | 69.20 | 69.20 | 19,549 |
| 19 Oct 2020 | 70.97 | 71.05 | 68.50 | 69.25 | 69.25 | 24,153 |
| 18 Oct 2020 | 69.72 | 72.80 | 69.32 | 71.43 | 71.43 | 30,549 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 70.30 | 70.70 | 68.82 | 69.80 | 69.80 | 17,729 |
| 14 Oct 2020 | 68.20 | 69.93 | 68.03 | 69.88 | 69.88 | 21,378 |
| 13 Oct 2020 | 78.05 | 78.43 | 78.00 | 78.43 | 78.43 | 19,759 |
| 12 Oct 2020 | 77.97 | 78.05 | 77.65 | 77.80 | 77.80 | 2,549 |
| 11 Oct 2020 | 78.22 | 78.28 | 78.05 | 78.18 | 78.18 | 3,073 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 77.75 | 78.20 | 77.55 | 78.13 | 78.13 | 3,979 |
| 07 Oct 2020 | 77.22 | 77.57 | 77.00 | 77.35 | 77.35 | 3,979 |
| 06 Oct 2020 | 76.45 | 77.03 | 76.20 | 76.88 | 76.88 | 5,501 |
| 05 Oct 2020 | 75.50 | 76.38 | 75.47 | 76.32 | 76.32 | 5,446 |
| 04 Oct 2020 | 74.32 | 74.90 | 74.00 | 74.75 | 74.75 | 4,453 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 74.70 | 75.43 | 74.25 | 74.50 | 74.50 | 5,096 |
| 30 Sep 2020 | 73.20 | 74.40 | 73.03 | 74.15 | 74.15 | 6,977 |
| 29 Sep 2020 | 72.57 | 73.05 | 72.20 | 72.80 | 72.80 | 5,591 |
| 28 Sep 2020 | 73.28 | 73.45 | 72.13 | 72.38 | 72.38 | 7,480 |
| 27 Sep 2020 | 72.28 | 72.78 | 72.15 | 72.70 | 72.70 | 6,210 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 69.47 | 72.00 | 68.90 | 71.75 | 71.75 | 9,094 |
| 23 Sep 2020 | 69.18 | 69.85 | 69.03 | 69.47 | 69.47 | 6,326 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
