Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.47-1.48 (-4.63%)
At close: 04:00PM EST
30.50 +0.03 (+0.10%)
Pre-market: 04:16AM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202331.5531.7130.1230.4730.478,596,600
28 Nov 202331.9332.1231.6531.9531.955,487,500
27 Nov 202332.7332.7731.8731.9631.963,757,500
24 Nov 202332.7032.9132.6232.7232.721,191,400
22 Nov 202332.7532.8332.3432.5932.593,400,000
21 Nov 202332.2832.7232.1632.4532.458,459,100
20 Nov 202332.3332.4832.1632.1932.192,797,200
17 Nov 202332.8432.8432.3332.5232.523,708,400
16 Nov 202332.6732.9932.5032.6632.667,867,200
15 Nov 202332.9733.0232.5832.7432.742,059,100
14 Nov 202332.7333.1632.5332.9232.923,841,700
13 Nov 202332.3232.6732.2932.4332.432,379,100
10 Nov 202332.6432.6432.3232.5032.502,115,500
09 Nov 202332.5832.6032.3032.5132.512,175,000
08 Nov 202332.6832.6932.3832.4732.471,894,900
07 Nov 202332.5432.7232.4032.5932.592,129,000
06 Nov 202332.8632.9832.4932.5332.531,999,100
03 Nov 202333.5833.6832.8332.8732.872,215,500
02 Nov 202332.7233.3732.6033.1833.183,305,300
01 Nov 202332.5132.6732.1432.4432.444,235,700
31 Oct 202332.2332.7032.1832.5532.557,189,300
30 Oct 202331.5932.1431.5932.0632.062,557,100
27 Oct 202331.8732.0131.3031.3931.392,891,500
26 Oct 202332.2032.2531.6732.0432.043,609,900
25 Oct 202331.0332.1730.9332.1232.125,677,100
24 Oct 202330.9631.2230.8630.9630.965,064,600
23 Oct 202331.2731.5130.9230.9630.962,984,000
20 Oct 202331.9932.1331.4031.4231.423,068,400
19 Oct 202331.8632.2231.7031.8231.822,657,000
18 Oct 202332.4832.6231.8531.8631.862,647,900
17 Oct 202332.0732.6632.0032.4132.413,473,700
16 Oct 202332.0532.4231.3132.1232.125,147,300
13 Oct 202332.0932.2530.7032.0232.027,341,800
13 Oct 20230.275 Dividend
12 Oct 202336.0036.1932.2032.6732.408,080,400
11 Oct 202336.8736.9936.0936.2335.932,250,900
10 Oct 202336.3937.2436.3936.8136.503,151,900
09 Oct 202336.7036.8435.4136.0535.754,866,300
06 Oct 202337.1737.2135.9636.8736.562,782,900
05 Oct 202337.9938.2737.2037.3537.043,170,600
04 Oct 202337.6638.1437.4838.1037.781,817,500
03 Oct 202337.2237.9037.1337.7037.382,483,500
02 Oct 202337.8837.8937.1237.5437.221,888,000
29 Sept 202338.2138.4537.9838.0337.712,004,800
28 Sept 202338.4338.5638.0138.0337.711,755,700
27 Sept 202338.8238.9538.0938.3338.011,626,000
26 Sept 202338.9239.2538.8238.8538.521,996,400
25 Sept 202338.7639.1038.6438.9338.601,674,900
22 Sept 202339.3439.3838.9038.9138.582,100,800
21 Sept 202338.7639.5838.5739.3339.002,692,500
20 Sept 202338.6138.9638.4138.7938.462,041,300
19 Sept 202338.2438.5738.1238.4338.111,844,200
18 Sept 202338.3738.4537.7938.2237.901,846,100
15 Sept 202338.4038.6138.2338.2437.924,138,200
14 Sept 202337.6038.4937.6038.4138.092,101,800
13 Sept 202337.4637.5837.2337.5537.231,824,400
12 Sept 202337.4037.4636.9737.4037.092,033,400
11 Sept 202337.1337.5937.1037.3637.051,970,200
08 Sept 202336.9937.1636.7837.1236.812,633,900
07 Sept 202337.3537.4036.9036.9836.672,960,100
06 Sept 202337.6937.8337.2437.2536.942,451,200
05 Sept 202338.4238.4837.6437.6537.332,960,400
01 Sept 202338.4539.0138.1838.4038.083,215,800
31 Aug 202339.5539.7638.3538.5938.275,648,000
30 Aug 202340.0040.1239.5739.6639.332,397,600
29 Aug 202339.8639.9839.4039.8139.471,702,600
28 Aug 202339.4939.7639.4239.7439.411,425,100
25 Aug 202339.2339.5339.0239.3839.051,536,500
24 Aug 202338.6339.0938.6338.9238.591,761,900
23 Aug 202338.9138.9938.3638.4738.151,883,900
22 Aug 202338.7839.1338.6838.9538.622,105,700
21 Aug 202339.1239.2538.7738.9438.611,952,500
18 Aug 202339.3339.6939.1139.2938.961,940,900
17 Aug 202339.9440.1039.3939.4039.072,019,400
16 Aug 202340.2940.3740.0340.0739.731,585,600
15 Aug 202340.7740.8640.2340.2439.901,540,800
14 Aug 202341.6741.7340.8140.8740.531,784,300
11 Aug 202340.9041.6040.7741.6041.251,907,200
10 Aug 202340.7441.0540.7340.7940.451,313,200
09 Aug 202340.2840.8640.2040.7140.371,278,700
08 Aug 202340.7640.7639.9640.1439.801,183,900
07 Aug 202340.2040.7640.1340.7640.421,197,300
04 Aug 202340.8841.0740.5040.5440.201,804,700
03 Aug 202341.2941.3940.7940.8240.481,577,100
02 Aug 202340.6641.7240.6241.3941.041,366,500
01 Aug 202340.9841.0840.5040.5940.251,286,000
31 Jul 202341.0541.1440.8040.8840.542,517,500
28 Jul 202341.0041.1140.7641.0440.691,284,200
27 Jul 202340.8341.0140.5340.6340.291,452,400
26 Jul 202340.6141.1340.6040.8140.471,238,700
25 Jul 202340.5540.6540.2740.6440.301,731,000
24 Jul 202340.1240.5840.0940.5240.181,282,100
21 Jul 202340.2340.3239.9640.1439.801,639,800
20 Jul 202339.6940.2239.4540.2139.871,538,100
19 Jul 202339.5139.7339.3039.5639.231,541,300
18 Jul 202339.2939.6739.0839.3339.001,413,200
17 Jul 202340.0040.1139.3739.3939.061,649,100
14 Jul 202339.5840.1739.3540.1339.792,481,100
14 Jul 20230.275 Dividend
13 Jul 202339.1839.8139.0139.7639.152,510,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...