Singapore markets open in 2 hours 41 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.13+0.66 (+1.36%)
At close: 04:03PM EDT
49.20 +0.07 (+0.14%)
After hours: 06:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202248.4849.1748.3249.1349.131,396,464
23 May 202248.7849.0048.2348.4748.471,406,700
20 May 202248.0648.4447.0748.2648.262,130,100
19 May 202247.8148.2746.5347.8147.812,722,500
18 May 202252.5652.5648.0348.2348.233,045,500
17 May 202253.2053.4052.0752.8652.861,465,800
16 May 202253.3153.4652.7653.3753.371,102,800
13 May 202252.3853.2652.0053.2153.211,403,500
12 May 202252.4052.9951.7952.3252.321,531,600
11 May 202252.2052.4651.7752.2052.201,369,200
10 May 202252.5853.0651.8752.1252.121,452,300
09 May 202251.8152.8351.5952.5552.551,882,000
06 May 202251.2852.3051.2852.0152.011,530,400
05 May 202252.1352.5251.3351.5751.571,845,800
04 May 202251.6552.3351.4352.2552.251,749,100
03 May 202251.9052.3751.3651.6651.661,726,400
02 May 202252.8653.0051.2251.8251.822,003,500
29 Apr 202253.4853.5452.3052.3952.393,040,900
28 Apr 202252.8853.5452.5953.5353.531,496,200
27 Apr 202252.5653.4052.3852.8552.851,781,500
26 Apr 202253.4853.7952.3552.3652.362,033,200
25 Apr 202253.5753.7852.4153.5653.561,840,400
22 Apr 202254.7554.9153.5253.5853.581,891,000
21 Apr 202254.4755.1154.3954.8154.812,666,200
20 Apr 202253.7954.7053.7954.6854.681,798,800
19 Apr 202253.0753.9052.9453.7353.731,267,700
18 Apr 202253.3453.6452.7953.0253.02919,500
14 Apr 202253.5853.8453.2253.4353.431,180,300
13 Apr 202253.3353.5753.0953.4853.48959,200
12 Apr 202253.0353.6552.7953.3353.331,518,500
11 Apr 202253.0853.3452.5253.1153.111,807,000
08 Apr 202252.9353.0552.5352.7152.711,832,700
08 Apr 20220.26 Dividend
07 Apr 202252.5053.1152.4452.9052.641,748,600
06 Apr 202252.2952.8252.0752.7552.491,830,200
05 Apr 202251.5252.6051.5252.2752.012,204,400
04 Apr 202252.2252.3051.2451.7051.451,468,900
01 Apr 202251.4052.4451.4052.4252.161,939,300
31 Mar 202251.5051.8851.1151.5451.291,875,500
30 Mar 202250.6751.5050.6251.5051.251,362,000
29 Mar 202250.6750.9050.2550.7250.471,821,200
28 Mar 202250.7050.8750.2050.4050.151,860,300
25 Mar 202250.4750.9550.4150.7050.451,738,000
24 Mar 202249.8950.4349.7850.2650.01974,000
23 Mar 202250.1350.4549.6849.9349.681,386,600
22 Mar 202249.9350.0249.2049.7349.491,295,600
21 Mar 202249.5050.1549.4949.7549.511,231,800
18 Mar 202249.7949.8248.9149.2649.022,748,200
17 Mar 202249.4949.9249.0949.7049.461,098,000
16 Mar 202249.0149.3848.4849.3749.131,768,600
15 Mar 202248.9749.3248.2249.1948.953,026,900
14 Mar 202250.6950.7449.6850.0449.791,465,900
11 Mar 202250.4851.0850.3350.4850.231,599,800
10 Mar 202250.1250.6549.8450.4850.232,079,500
09 Mar 202250.7650.8749.8649.9149.661,857,400
08 Mar 202251.9952.3750.1950.2850.032,335,600
07 Mar 202251.2853.1951.2852.2051.942,789,300
04 Mar 202250.6151.9350.0751.7351.483,207,900
03 Mar 202250.5851.7350.2451.4851.233,778,900
02 Mar 202249.3551.0449.1950.4850.233,972,300
01 Mar 202248.2150.6448.0949.5449.303,994,500
28 Feb 202247.8048.1947.3147.6447.414,191,500
25 Feb 202247.3348.5547.3348.4648.222,187,800
24 Feb 202247.4847.6146.1647.0346.802,860,500
23 Feb 202247.8747.8747.4747.7047.471,954,000
22 Feb 202247.6047.7047.0847.6047.371,860,100
18 Feb 202247.1047.7147.0347.4547.221,582,000
17 Feb 202246.9947.4346.7547.3147.081,588,500
16 Feb 202247.2147.6046.6947.1146.881,722,200
15 Feb 202247.5747.8547.1747.2747.041,904,800
14 Feb 202248.0448.0946.8947.4647.231,713,900
11 Feb 202247.3548.1347.2547.9247.681,764,800
10 Feb 202247.7048.0647.0547.1346.902,278,500
09 Feb 202247.6048.2347.5348.0147.771,748,300
08 Feb 202247.5347.7847.3647.5847.351,638,700
07 Feb 202247.3547.5946.7547.4647.231,617,100
04 Feb 202247.6347.6746.7746.9846.751,463,100
03 Feb 202247.7548.1847.4847.8047.571,539,000
02 Feb 202247.0647.7947.0147.5847.351,883,300
01 Feb 202247.7447.7546.5647.1146.882,022,100
31 Jan 202246.8947.5646.7647.4747.244,961,500
28 Jan 202246.5647.2746.2847.2347.001,746,000
27 Jan 202246.7447.5446.6246.7646.531,784,200
26 Jan 202247.8047.9246.4346.5646.333,635,100
25 Jan 202248.9248.9448.0248.2147.972,353,900
24 Jan 202249.1149.6248.3149.0148.773,667,700
21 Jan 202249.2949.5948.9549.1348.891,931,100
20 Jan 202249.0149.2848.8448.9248.681,759,200
19 Jan 202249.0349.4148.5849.1548.911,665,700
18 Jan 202249.0049.3948.5849.2348.992,210,600
14 Jan 202249.2649.3648.3949.0848.842,455,000
14 Jan 20220.26 Dividend
13 Jan 202249.1049.6348.7849.5149.011,893,100
12 Jan 202249.5149.5248.7349.0348.532,667,400
11 Jan 202249.8850.0849.3249.6949.191,775,000
10 Jan 202250.1850.7449.7749.8549.342,988,300
07 Jan 202249.3550.0549.2349.8549.342,231,300
06 Jan 202249.7849.9949.3049.3348.831,996,600
05 Jan 202249.2149.9749.0949.6449.142,323,300
04 Jan 202249.0049.6248.9949.0148.512,304,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...