Singapore Markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.65+0.70 (+1.84%)
At close: 04:03PM EDT
38.93 +0.28 (+0.72%)
After hours: 07:54PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202338.0338.8137.8238.6538.652,263,800
23 Mar 202338.0638.3437.7837.9537.952,474,600
22 Mar 202338.5938.8538.1738.1838.182,031,700
21 Mar 202338.8438.8438.2338.5138.512,314,600
20 Mar 202338.4338.8938.4038.7638.762,260,000
17 Mar 202339.1439.1538.2238.3538.354,484,600
16 Mar 202339.4439.6638.9039.1639.162,403,500
15 Mar 202339.1639.5538.7739.4439.442,224,600
14 Mar 202339.5839.6538.9439.3139.312,341,600
13 Mar 202339.2039.9239.1739.3339.332,322,000
10 Mar 202339.6839.7739.0339.1839.182,523,500
09 Mar 202340.4240.4539.7039.7239.722,153,400
08 Mar 202340.0740.3539.8540.2340.232,148,500
07 Mar 202340.5340.5439.9739.9839.982,438,800
06 Mar 202340.8141.1740.4240.5340.532,860,500
03 Mar 202341.0041.0240.0640.6340.633,952,300
02 Mar 202342.6242.6240.7241.8341.834,071,900
01 Mar 202344.1844.3443.6443.8343.832,263,700
28 Feb 202344.6444.8844.3644.3844.382,482,900
27 Feb 202345.2745.2744.6944.8044.801,618,200
24 Feb 202345.1245.1944.8545.1045.101,258,000
23 Feb 202345.4145.7145.0745.2645.261,058,600
22 Feb 202345.6446.0445.3945.4145.411,288,000
21 Feb 202345.7445.8645.3345.4845.481,457,300
17 Feb 202345.0445.8144.9145.7445.741,575,700
16 Feb 202344.8145.1244.5944.9544.951,174,100
15 Feb 202345.0145.1544.8045.1445.141,085,200
14 Feb 202345.3645.4244.8044.9944.991,109,300
13 Feb 202345.0645.5045.0645.3745.371,637,300
10 Feb 202344.6844.9844.5144.9544.951,051,100
09 Feb 202344.6844.8444.4144.5344.531,526,000
08 Feb 202345.0245.0344.5644.6244.621,442,100
07 Feb 202345.3745.5144.6645.1845.181,410,700
06 Feb 202345.0345.7244.9145.6445.641,740,700
03 Feb 202345.3645.5044.6545.2445.241,369,900
02 Feb 202345.1845.6544.8045.3445.341,614,300
01 Feb 202345.0745.6145.0545.3445.341,485,400
31 Jan 202344.8745.3144.7345.3145.313,357,900
30 Jan 202344.9645.3244.6644.7844.781,344,800
27 Jan 202344.7945.0044.5244.8944.891,369,400
26 Jan 202344.6344.7744.4344.7644.761,422,300
25 Jan 202344.5944.7844.4044.7644.761,411,000
24 Jan 202344.7944.9344.3644.6044.601,602,700
23 Jan 202344.6044.8244.5144.6544.651,305,200
20 Jan 202344.5244.6244.0844.5844.582,120,000
19 Jan 202344.5244.6744.2244.4644.461,681,500
18 Jan 202346.0446.2244.4244.4644.462,082,900
17 Jan 202346.3146.8846.1946.3546.351,767,300
13 Jan 202346.3146.4245.8646.1046.101,099,600
12 Jan 202346.9346.9546.1446.5346.531,654,800
11 Jan 202346.1946.8346.1246.8246.822,048,900
10 Jan 202346.2646.3645.8545.9145.911,434,500
09 Jan 202346.7846.9046.0446.0946.092,395,400
06 Jan 202346.4147.0346.4146.9146.911,348,200
05 Jan 202345.9346.1245.5646.0546.051,640,100
04 Jan 202345.8346.1845.5845.8945.891,654,500
03 Jan 202345.5045.9545.3445.7545.751,546,900
30 Dec 202245.5445.6745.2045.5545.551,194,200
29 Dec 202245.4745.7245.4345.5145.511,195,100
28 Dec 202245.8946.0545.3645.3745.371,056,700
27 Dec 202245.6745.9945.5945.8445.84937,600
23 Dec 202245.4645.8645.3545.6345.631,315,600
22 Dec 202245.3145.4244.7745.4145.411,468,400
21 Dec 202245.3445.6445.2745.4145.411,649,000
20 Dec 202245.4745.5744.8745.2445.241,801,200
19 Dec 202245.6645.9845.2045.4945.491,964,800
16 Dec 202245.4745.8045.3745.6645.664,968,100
15 Dec 202246.1946.3345.4445.6945.692,184,300
14 Dec 202246.7347.0646.3046.5146.511,555,900
13 Dec 202247.5447.6846.6446.6646.662,076,100
12 Dec 202247.1047.1946.6647.1847.181,204,800
09 Dec 202247.6047.7346.9347.0247.021,933,000
08 Dec 202247.5948.1147.3847.6547.651,634,300
07 Dec 202247.0947.6847.0447.6247.621,761,900
06 Dec 202247.1647.5346.7846.8446.841,490,500
05 Dec 202247.1847.3346.6647.1947.191,526,700
02 Dec 202247.4147.8947.2847.6447.642,365,500
01 Dec 202247.0047.8246.6547.5947.592,475,900
30 Nov 202247.8548.1945.7347.0047.005,305,500
29 Nov 202248.9449.0347.9048.1948.192,825,500
28 Nov 202249.4049.4648.9349.1149.111,498,800
25 Nov 202249.2549.4148.9849.4149.41784,000
23 Nov 202249.3049.3749.0349.1549.151,302,000
22 Nov 202249.5049.7349.1049.2949.291,691,300
21 Nov 202248.7849.4548.5449.3149.311,323,000
18 Nov 202248.4148.7848.2848.6648.661,251,700
17 Nov 202247.8448.2847.7148.0748.071,087,200
16 Nov 202247.2948.1147.2947.9947.991,335,200
15 Nov 202247.3347.4246.7547.1447.141,510,100
14 Nov 202247.5647.9446.9947.0047.001,384,000
11 Nov 202247.6347.6345.9847.4047.401,813,800
10 Nov 202247.8447.9146.6447.5847.581,730,100
09 Nov 202247.5147.8847.0947.1447.141,070,400
08 Nov 202247.1047.9746.9447.4647.461,357,700
07 Nov 202246.2047.1446.1747.0147.011,445,900
04 Nov 202246.0846.3645.5346.0646.06926,200
03 Nov 202245.9746.1045.5545.8245.821,300,900
02 Nov 202246.6347.0846.2646.3146.311,814,700
01 Nov 202246.4546.7446.2846.4546.451,656,700
31 Oct 202246.9047.1946.4046.4546.452,389,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...