Singapore markets open in 7 hours 17 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.93-0.74 (-2.13%)
At close: 04:00PM EDT
33.91 -0.02 (-0.06%)
After hours: 06:25PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202434.6334.6333.7333.9333.933,025,800
12 Apr 20240.283 Dividend
11 Apr 202434.9935.1034.6234.9534.672,286,100
10 Apr 202435.0335.3134.6034.7734.492,395,200
09 Apr 202435.1735.4735.0535.3135.022,614,400
08 Apr 202434.6935.2134.6135.1134.832,537,400
05 Apr 202435.0535.1334.5234.7034.421,948,600
04 Apr 202434.9335.2634.5735.1734.892,576,900
03 Apr 202435.1335.1734.5534.7334.453,263,800
02 Apr 202435.0735.5134.9435.2434.954,290,700
01 Apr 202434.9535.1334.7234.9834.703,229,200
28 Mar 202434.9535.1234.7734.8934.612,274,700
27 Mar 202434.4934.8634.4934.8534.573,725,000
26 Mar 202434.3734.6234.2834.3534.072,733,000
25 Mar 202434.4434.5034.1434.2233.941,622,900
22 Mar 202434.4034.4534.1334.3834.101,585,400
21 Mar 202434.4834.6634.2534.2633.982,073,300
20 Mar 202434.6134.7034.2934.5034.222,233,800
19 Mar 202434.3534.5534.1634.4834.202,195,000
18 Mar 202434.0034.8533.9534.3534.073,799,000
15 Mar 202433.5334.1733.4134.1433.865,402,700
14 Mar 202434.2934.4633.5833.7233.453,273,200
13 Mar 202434.2634.5434.1234.4834.202,769,600
12 Mar 202434.1034.2833.9734.1633.882,115,600
11 Mar 202434.0134.5833.9634.1933.912,610,900
08 Mar 202433.9434.2533.7934.1133.832,765,200
07 Mar 202434.2734.2733.7733.9733.692,566,400
06 Mar 202434.1034.2933.9634.1933.912,512,000
05 Mar 202433.8634.5533.8134.0233.743,373,900
04 Mar 202433.3233.8333.2433.7733.503,110,500
01 Mar 202435.3235.3533.2033.3733.106,864,000
29 Feb 202434.7636.0034.0035.3235.0314,658,900
28 Feb 202431.0431.1230.5830.8330.584,769,600
27 Feb 202430.5531.0430.4830.9030.653,677,000
26 Feb 202430.5230.7130.2630.4530.202,845,300
23 Feb 202430.2230.7530.1330.5130.264,050,700
22 Feb 202429.3630.3529.1830.2830.033,779,800
21 Feb 202429.5729.7629.3729.7429.503,797,700
20 Feb 202429.0929.7129.0029.4429.202,673,800
16 Feb 202429.0129.1728.7728.9928.765,655,100
15 Feb 202428.9429.2228.8529.1128.872,380,300
14 Feb 202428.7628.8328.5128.8028.572,690,400
13 Feb 202429.5629.8028.6428.7228.494,173,700
12 Feb 202429.0329.6228.9329.6029.362,900,500
09 Feb 202429.4029.4028.9729.0628.823,791,900
08 Feb 202429.6029.7829.3429.4729.233,589,100
07 Feb 202430.2130.2529.5729.7329.493,104,500
06 Feb 202429.7530.3529.7330.0929.852,875,700
05 Feb 202430.4830.4829.7629.8029.563,511,000
02 Feb 202430.8530.9430.3530.6030.353,126,100
01 Feb 202430.2630.9129.9130.8630.613,024,200
31 Jan 202430.7530.9630.3630.3730.125,709,100
30 Jan 202430.5730.7730.3530.6830.432,419,800
29 Jan 202431.0731.0830.5430.5730.322,947,500
26 Jan 202430.6031.1230.6030.9930.742,519,000
25 Jan 202430.4830.7130.2430.4230.173,004,100
24 Jan 202430.7330.8530.4030.4030.152,109,200
23 Jan 202430.5330.7230.1930.7230.473,500,500
22 Jan 202430.6030.6130.1530.3530.103,103,000
19 Jan 202431.1331.1330.4830.6430.392,945,900
18 Jan 202430.9931.1230.7331.0830.832,544,000
17 Jan 202431.1431.3731.0131.2130.962,469,000
16 Jan 202431.9231.9431.1831.3231.072,227,500
12 Jan 202431.6831.8531.5031.8131.551,883,500
12 Jan 20240.283 Dividend
11 Jan 202431.9332.0231.6231.7731.233,559,900
10 Jan 202432.2332.2731.8031.8931.352,736,300
09 Jan 202431.9432.3631.7632.2331.682,410,800
08 Jan 202431.9832.2431.8132.0831.542,265,600
05 Jan 202432.2432.4731.9232.1631.621,842,100
04 Jan 202432.5332.6832.1632.3231.772,851,000
03 Jan 202432.9033.0232.5032.6032.053,092,400
02 Jan 202432.0933.0232.0432.8032.243,226,600
29 Dec 202331.9132.1731.8732.1131.571,987,000
28 Dec 202331.7332.1031.7331.9431.402,798,900
27 Dec 202331.7831.8431.6131.8131.271,521,800
26 Dec 202331.6931.9231.5231.8131.271,567,500
22 Dec 202331.7531.9931.5831.7631.221,526,400
21 Dec 202331.6731.8431.2731.6731.132,072,700
20 Dec 202331.5331.7831.4031.4330.902,917,400
19 Dec 202331.6631.8031.3731.7331.193,151,000
18 Dec 202331.2831.8330.9831.6131.072,884,300
15 Dec 202331.7731.8731.0331.0830.555,676,900
14 Dec 202332.7832.8531.8731.9231.383,134,600
13 Dec 202331.5832.7131.4132.7032.152,468,100
12 Dec 202331.6931.7531.3731.6631.121,899,500
11 Dec 202331.6331.9331.3931.7131.173,222,700
08 Dec 202331.8931.8931.3631.3830.852,133,700
07 Dec 202332.0032.0531.5231.8531.312,546,700
06 Dec 202331.2631.9531.1431.9031.363,016,700
05 Dec 202331.7731.8731.2831.3430.812,153,100
04 Dec 202331.3231.9231.3231.7431.202,454,900
01 Dec 202330.5931.3430.5531.3230.792,968,600
30 Nov 202330.5030.8730.1430.5930.077,201,800
29 Nov 202331.5531.7130.1230.4729.958,596,600
28 Nov 202331.9332.1231.6531.9531.415,487,500
27 Nov 202332.7332.7731.8731.9631.423,757,500
24 Nov 202332.7032.9132.6232.7232.171,191,400
22 Nov 202332.7532.8332.3432.5932.043,400,000
21 Nov 202332.2832.7232.1632.4531.908,459,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...