Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.97+0.10 (+0.32%)
At close: 04:00PM EDT
30.97 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202431.0731.2730.7730.9730.972,506,400
11 Jul 202430.4731.0530.4230.8730.872,581,000
10 Jul 202430.2430.4630.1230.4130.411,967,300
09 Jul 202430.1230.2430.0130.0430.042,522,600
08 Jul 202430.3630.3829.9830.1530.151,820,700
05 Jul 202430.2330.3130.0630.2930.291,649,100
03 Jul 202430.6030.6430.1630.2430.24727,000
02 Jul 202430.4930.6630.3530.5530.551,786,600
01 Jul 202430.5930.7430.3930.4330.432,159,500
28 Jun 202430.1830.5130.0830.4930.493,256,900
27 Jun 202430.2630.3230.0130.2230.221,716,700
26 Jun 202430.2630.3730.1330.2230.221,892,100
25 Jun 202430.8931.0330.3630.3730.372,351,100
24 Jun 202430.6431.1130.6130.9630.962,435,800
21 Jun 202430.6230.8430.4030.6430.643,818,900
20 Jun 202430.3330.7230.2630.4830.481,888,400
18 Jun 202430.7730.9030.3230.3730.372,291,200
17 Jun 202430.3730.8330.2730.7430.741,929,100
14 Jun 202430.6530.7430.3530.4830.482,177,000
13 Jun 202430.5030.7630.2530.6530.652,240,400
12 Jun 202430.8130.8230.4130.5030.502,068,700
11 Jun 202430.4430.6730.3530.6530.651,772,000
10 Jun 202430.5830.6430.1430.5830.582,419,100
07 Jun 202430.6631.1030.5230.6430.641,877,200
06 Jun 202430.6631.0530.4830.8830.882,016,400
05 Jun 202430.6530.7430.4130.6030.603,118,600
04 Jun 202430.7831.0930.7230.7430.742,372,700
03 Jun 202431.0431.4030.5730.9130.913,096,800
31 May 202430.7131.3430.6530.9830.989,146,800
30 May 202433.6833.8430.5130.7930.799,432,300
29 May 202434.4434.5534.0234.1034.103,770,900
28 May 202434.9935.0034.3334.7034.702,640,800
24 May 202434.8835.2434.8035.1135.112,474,900
23 May 202435.2535.3334.7034.7534.752,290,800
22 May 202435.9636.0635.3535.4735.472,329,200
21 May 202436.7736.8036.1836.4336.432,338,000
20 May 202436.3036.8636.1136.7736.773,195,500
17 May 202436.0936.3335.8936.3136.312,887,600
16 May 202435.7236.2835.6236.0936.092,217,400
15 May 202435.8335.9435.4735.6035.601,704,600
14 May 202435.6535.9835.5635.7835.781,674,000
13 May 202435.6336.1535.4935.5535.551,671,900
10 May 202435.3935.7135.3035.6335.631,093,900
09 May 202435.2335.4234.8635.3935.391,044,600
08 May 202435.3035.3535.0235.1235.121,200,000
07 May 202434.9935.3534.8535.3135.311,575,200
06 May 202435.3135.3334.5934.8034.802,212,200
03 May 202435.5035.5034.8235.1735.171,627,900
02 May 202435.3635.5135.1035.4235.421,668,900
01 May 202435.3435.5435.0535.2535.251,774,900
30 Apr 202435.3835.6935.1135.5635.564,486,400
29 Apr 202435.4035.5835.3035.4235.421,470,100
26 Apr 202435.1735.6035.1035.3235.322,088,200
25 Apr 202435.6735.8735.2035.2735.271,816,400
24 Apr 202434.8035.6834.6135.6035.602,209,000
23 Apr 202435.2435.3635.0735.1435.141,595,900
22 Apr 202434.9035.3034.5435.1435.142,024,100
19 Apr 202434.4834.7934.3734.7434.742,358,700
18 Apr 202434.2534.4034.0334.3834.382,064,600
17 Apr 202433.9534.2333.7634.0434.042,193,600
16 Apr 202434.0634.1233.7933.8133.812,266,300
15 Apr 202434.0434.3033.7833.9133.912,459,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...