Singapore markets open in 4 hours 32 minutes

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.50+0.66 (+1.41%)
As of 03:28PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202247.0947.6247.0347.5047.50917,826
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 202247.8548.1945.7347.0047.005,304,800
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
28 Oct 202246.1347.0046.0446.9646.961,597,200
27 Oct 202245.8146.2945.5746.0346.032,210,400
26 Oct 202245.5546.0945.2045.7645.761,960,100
25 Oct 202245.0445.3944.5445.1645.163,049,800
24 Oct 202245.3645.8045.0045.1545.151,473,900
21 Oct 202244.8745.3044.6044.9744.971,610,400
20 Oct 202246.2346.3144.8244.8944.892,072,800
19 Oct 202245.8746.1645.6446.1246.121,304,500
18 Oct 202245.5345.9045.4645.7745.77994,300
17 Oct 202245.1345.5345.0845.3445.341,771,200
14 Oct 202245.9246.0444.7644.8944.891,496,100
14 Oct 20220.26 Dividend
13 Oct 202245.2346.1345.1145.9845.721,637,400
12 Oct 202246.1346.4145.5945.6045.341,117,600
11 Oct 202245.3446.2845.3246.0045.741,508,300
10 Oct 202244.7645.5044.7645.2845.021,329,100
07 Oct 202244.8544.9544.3744.5444.291,779,000
06 Oct 202246.1646.2044.8544.9144.662,337,700
05 Oct 202246.7747.1446.2046.3146.051,915,100
04 Oct 202246.3447.2046.2646.9046.631,402,800
03 Oct 202245.6546.4545.2846.2045.941,779,300
30 Sept 202246.1246.2045.3945.4445.181,557,900
29 Sept 202246.8947.1045.8045.9045.641,465,900
28 Sept 202246.6447.2146.2546.9346.661,588,700
27 Sept 202247.0347.3746.2846.4046.141,765,500
26 Sept 202246.8247.1846.5546.8646.601,808,100
23 Sept 202246.8146.9646.4846.8746.601,918,400
22 Sept 202246.6847.2846.5847.0546.781,553,600
21 Sept 202246.4947.2746.3346.5746.311,556,600
20 Sept 202246.0446.1245.7946.0145.751,105,400
19 Sept 202245.8646.2745.6246.2646.001,098,400
16 Sept 202245.9646.1545.5845.7945.533,650,400
15 Sept 202245.9546.1645.5745.9545.691,346,300
14 Sept 202246.2146.2945.7945.9545.691,733,600
13 Sept 202246.7147.0446.0746.1745.911,751,900
12 Sept 202247.0147.2746.7747.0846.811,412,200
09 Sept 202247.1747.2246.6046.8646.601,578,300
08 Sept 202246.7847.2346.3146.8446.581,775,600
07 Sept 202246.5747.3146.4647.1946.922,637,500
06 Sept 202246.5047.1546.4246.5546.292,175,000
02 Sept 202247.1647.8146.3046.3946.132,329,700
01 Sept 202247.4648.4346.3346.9846.714,583,100
31 Aug 202250.8750.9950.2450.2850.002,485,300
30 Aug 202251.2351.2550.5650.6650.371,466,700
29 Aug 202250.8051.5550.5951.2850.991,040,100
26 Aug 202251.5051.6951.0451.0850.791,513,600
25 Aug 202251.4351.5351.2351.4451.15875,100
24 Aug 202251.3951.5651.1351.4551.16854,600
23 Aug 202250.6651.3950.6651.2750.981,255,800
22 Aug 202250.9951.1950.5050.7250.431,137,600
19 Aug 202251.0851.2750.6851.0750.781,727,500
18 Aug 202250.7850.9950.4250.9650.67881,500
17 Aug 202250.7150.9850.6250.8250.53748,500
16 Aug 202250.3350.7250.3350.6450.35967,200
15 Aug 202249.9650.4749.7950.4250.13952,700
12 Aug 202249.7349.8849.3549.8649.58902,900
11 Aug 202249.9550.3149.4849.6149.331,053,700
10 Aug 202250.0750.3149.6149.8549.571,278,800
09 Aug 202249.1250.0449.0049.8649.581,394,600
08 Aug 202249.0449.2848.8149.0248.741,436,000
05 Aug 202248.9648.9648.2248.9148.631,164,600
04 Aug 202249.2249.5848.8048.9348.651,149,800
03 Aug 202249.2849.5748.9449.3549.071,105,000
02 Aug 202249.5449.6149.1149.3949.111,056,700
01 Aug 202249.4249.7949.2749.3349.051,521,100
29 Jul 202249.0749.4648.6949.3449.061,974,300
28 Jul 202248.2849.3448.2749.2548.971,119,100
27 Jul 202248.0848.3947.4348.2647.99988,700
26 Jul 202247.3348.2347.2948.1547.881,142,800
25 Jul 202247.4248.0647.3047.7747.50812,000
22 Jul 202247.5047.9547.2647.5947.32947,400
21 Jul 202247.2047.4746.9647.2847.01962,500
20 Jul 202247.7447.9746.9447.2246.951,002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...