Mail

HRL - Hormel Foods Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	40.33	40.75	40.06	40.63	40.63	2,139,800
07 Jun 2023	39.99	40.41	39.45	40.37	40.37	2,381,600
06 Jun 2023	40.67	41.07	39.84	40.43	40.43	4,054,400
05 Jun 2023	40.79	41.19	40.46	40.56	40.56	2,039,700
02 Jun 2023	40.27	40.79	40.19	40.77	40.77	3,691,000
01 Jun 2023	40.15	41.19	39.90	40.20	40.20	5,360,600
31 May 2023	38.52	38.69	38.04	38.25	38.25	6,814,900
30 May 2023	38.18	38.54	38.05	38.33	38.33	3,640,500
26 May 2023	38.16	38.51	37.98	38.47	38.47	2,503,600
25 May 2023	38.62	38.86	38.19	38.24	38.24	2,550,200
24 May 2023	39.14	39.25	38.88	38.89	38.89	2,213,800
23 May 2023	39.05	39.21	38.55	39.10	39.10	2,941,900
22 May 2023	39.30	39.36	38.73	38.89	38.89	2,013,100
19 May 2023	39.34	39.55	39.18	39.34	39.34	2,184,800
18 May 2023	39.14	39.33	38.95	39.27	39.27	1,910,900
17 May 2023	39.02	39.36	38.64	39.35	39.35	1,579,400
16 May 2023	39.44	39.45	38.69	39.03	39.03	2,230,800
15 May 2023	40.31	40.36	39.57	39.62	39.62	1,695,300
12 May 2023	40.21	40.42	40.09	40.24	40.24	1,331,400
11 May 2023	40.20	40.31	39.79	40.29	40.29	1,698,200
10 May 2023	40.14	40.44	39.99	40.13	40.13	1,483,700
09 May 2023	40.51	40.74	40.13	40.16	40.16	2,032,100
08 May 2023	40.88	41.02	40.49	40.64	40.64	2,015,600
05 May 2023	40.94	41.29	40.86	41.20	41.20	1,787,300
04 May 2023	40.72	40.94	40.48	40.91	40.91	1,639,800
03 May 2023	40.40	40.94	40.33	40.63	40.63	2,240,600
02 May 2023	40.57	40.65	40.01	40.21	40.21	1,668,200
01 May 2023	40.55	40.81	40.47	40.63	40.63	2,115,300
28 Apr 2023	40.50	40.67	40.28	40.44	40.44	3,939,200
27 Apr 2023	39.82	40.44	39.76	40.41	40.41	1,796,400
26 Apr 2023	39.75	40.05	39.63	39.84	39.84	1,510,700
25 Apr 2023	39.66	40.15	39.66	40.02	40.02	1,321,800
24 Apr 2023	39.90	40.00	39.55	39.70	39.70	1,243,100
21 Apr 2023	40.15	40.26	39.62	39.85	39.85	1,281,700
20 Apr 2023	39.89	39.99	39.72	39.90	39.90	1,953,600
19 Apr 2023	40.00	40.05	39.56	39.83	39.83	1,378,700
18 Apr 2023	39.67	39.83	39.42	39.75	39.75	1,268,700
17 Apr 2023	39.50	39.83	39.38	39.82	39.82	1,785,900
14 Apr 2023	39.90	39.95	39.10	39.26	39.26	1,864,600
14 Apr 2023	0.275 Dividend
13 Apr 2023	40.11	40.28	39.75	40.15	39.88	2,144,300
12 Apr 2023	40.21	40.52	40.08	40.22	39.94	2,616,500
11 Apr 2023	40.29	40.63	40.26	40.34	40.06	1,852,700
10 Apr 2023	40.24	40.39	40.13	40.22	39.94	1,766,800
06 Apr 2023	40.66	40.73	40.07	40.31	40.03	2,743,200
05 Apr 2023	41.09	41.35	40.46	40.49	40.21	2,365,300
04 Apr 2023	40.45	40.97	40.45	40.90	40.62	3,767,900
03 Apr 2023	40.00	40.59	39.83	40.42	40.14	4,402,700
31 Mar 2023	39.36	39.90	39.36	39.88	39.61	3,059,100
30 Mar 2023	39.15	39.34	38.98	39.24	38.97	2,121,300
29 Mar 2023	39.28	39.56	39.17	39.30	39.03	2,460,500
28 Mar 2023	39.04	39.42	38.97	39.16	38.89	1,862,600
27 Mar 2023	38.93	39.18	38.81	38.97	38.70	2,331,800
24 Mar 2023	38.03	38.81	37.82	38.65	38.39	2,263,800
23 Mar 2023	38.06	38.34	37.78	37.95	37.69	2,474,600
22 Mar 2023	38.59	38.85	38.17	38.18	37.92	2,031,700
21 Mar 2023	38.84	38.84	38.23	38.51	38.25	2,314,600
20 Mar 2023	38.43	38.89	38.40	38.76	38.49	2,260,000
17 Mar 2023	39.14	39.15	38.22	38.35	38.09	4,484,600
16 Mar 2023	39.44	39.66	38.90	39.16	38.89	2,403,500
15 Mar 2023	39.16	39.55	38.77	39.44	39.17	2,224,600
14 Mar 2023	39.58	39.65	38.94	39.31	39.04	2,341,600
13 Mar 2023	39.20	39.92	39.17	39.33	39.06	2,322,000
10 Mar 2023	39.68	39.77	39.03	39.18	38.91	2,523,500
09 Mar 2023	40.42	40.45	39.70	39.72	39.45	2,153,400
08 Mar 2023	40.07	40.35	39.85	40.23	39.95	2,148,500
07 Mar 2023	40.53	40.54	39.97	39.98	39.71	2,438,800
06 Mar 2023	40.81	41.17	40.42	40.53	40.25	2,860,500
03 Mar 2023	41.00	41.02	40.06	40.63	40.35	3,952,700
02 Mar 2023	42.62	42.62	40.72	41.83	41.54	4,071,900
01 Mar 2023	44.18	44.34	43.64	43.83	43.53	2,263,700
28 Feb 2023	44.64	44.88	44.36	44.38	44.08	2,482,900
27 Feb 2023	45.27	45.27	44.69	44.80	44.49	1,618,200
24 Feb 2023	45.12	45.19	44.85	45.10	44.79	1,258,000
23 Feb 2023	45.41	45.71	45.07	45.26	44.95	1,058,600
22 Feb 2023	45.64	46.04	45.39	45.41	45.10	1,288,000
21 Feb 2023	45.74	45.86	45.33	45.48	45.17	1,457,300
17 Feb 2023	45.04	45.81	44.91	45.74	45.43	1,575,700
16 Feb 2023	44.81	45.12	44.59	44.95	44.64	1,174,100
15 Feb 2023	45.01	45.15	44.80	45.14	44.83	1,085,200
14 Feb 2023	45.36	45.42	44.80	44.99	44.68	1,109,300
13 Feb 2023	45.06	45.50	45.06	45.37	45.06	1,637,300
10 Feb 2023	44.68	44.98	44.51	44.95	44.64	1,051,100
09 Feb 2023	44.68	44.84	44.41	44.53	44.22	1,526,000
08 Feb 2023	45.02	45.03	44.56	44.62	44.31	1,442,100
07 Feb 2023	45.37	45.51	44.66	45.18	44.87	1,410,700
06 Feb 2023	45.03	45.72	44.91	45.64	45.33	1,740,700
03 Feb 2023	45.36	45.50	44.65	45.24	44.93	1,369,900
02 Feb 2023	45.18	45.65	44.80	45.34	45.03	1,614,300
01 Feb 2023	45.07	45.61	45.05	45.34	45.03	1,485,400
31 Jan 2023	44.87	45.31	44.73	45.31	45.00	3,357,900
30 Jan 2023	44.96	45.32	44.66	44.78	44.47	1,344,800
27 Jan 2023	44.79	45.00	44.52	44.89	44.58	1,369,400
26 Jan 2023	44.63	44.77	44.43	44.76	44.45	1,422,300
25 Jan 2023	44.59	44.78	44.40	44.76	44.45	1,411,000
24 Jan 2023	44.79	44.93	44.36	44.60	44.29	1,602,700
23 Jan 2023	44.60	44.82	44.51	44.65	44.34	1,305,200
20 Jan 2023	44.52	44.62	44.08	44.58	44.27	2,120,000
19 Jan 2023	44.52	44.67	44.22	44.46	44.16	1,681,500
18 Jan 2023	46.04	46.22	44.42	44.46	44.16	2,082,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...