Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,928.89 -12.37 (-0.31%) Dow
33,562.02 -34.32 (-0.10%) Nasdaq
10,947.20 -67.69 (-0.61%) BTC-USD
16,823.27 -150.72 (-0.89%) CMC Crypto 200
394.96 -7.07 (-1.76%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 47.09 | 47.62 | 47.03 | 47.50 | 47.50 | 917,826 |
| 06 Dec 2022 | 47.16 | 47.53 | 46.78 | 46.84 | 46.84 | 1,490,500 |
| 05 Dec 2022 | 47.18 | 47.33 | 46.66 | 47.19 | 47.19 | 1,526,700 |
| 02 Dec 2022 | 47.41 | 47.89 | 47.28 | 47.64 | 47.64 | 2,365,500 |
| 01 Dec 2022 | 47.00 | 47.82 | 46.65 | 47.59 | 47.59 | 2,475,900 |
| 30 Nov 2022 | 47.85 | 48.19 | 45.73 | 47.00 | 47.00 | 5,304,800 |
| 29 Nov 2022 | 48.94 | 49.03 | 47.90 | 48.19 | 48.19 | 2,825,500 |
| 28 Nov 2022 | 49.40 | 49.46 | 48.93 | 49.11 | 49.11 | 1,498,800 |
| 25 Nov 2022 | 49.25 | 49.41 | 48.98 | 49.41 | 49.41 | 784,000 |
| 23 Nov 2022 | 49.30 | 49.37 | 49.03 | 49.15 | 49.15 | 1,302,000 |
| 22 Nov 2022 | 49.50 | 49.73 | 49.10 | 49.29 | 49.29 | 1,691,300 |
| 21 Nov 2022 | 48.78 | 49.45 | 48.54 | 49.31 | 49.31 | 1,323,000 |
| 18 Nov 2022 | 48.41 | 48.78 | 48.28 | 48.66 | 48.66 | 1,251,700 |
| 17 Nov 2022 | 47.84 | 48.28 | 47.71 | 48.07 | 48.07 | 1,087,200 |
| 16 Nov 2022 | 47.29 | 48.11 | 47.29 | 47.99 | 47.99 | 1,335,200 |
| 15 Nov 2022 | 47.33 | 47.42 | 46.75 | 47.14 | 47.14 | 1,510,100 |
| 14 Nov 2022 | 47.56 | 47.94 | 46.99 | 47.00 | 47.00 | 1,384,000 |
| 11 Nov 2022 | 47.63 | 47.63 | 45.98 | 47.40 | 47.40 | 1,813,800 |
| 10 Nov 2022 | 47.84 | 47.91 | 46.64 | 47.58 | 47.58 | 1,730,100 |
| 09 Nov 2022 | 47.51 | 47.88 | 47.09 | 47.14 | 47.14 | 1,070,400 |
| 08 Nov 2022 | 47.10 | 47.97 | 46.94 | 47.46 | 47.46 | 1,357,700 |
| 07 Nov 2022 | 46.20 | 47.14 | 46.17 | 47.01 | 47.01 | 1,445,900 |
| 04 Nov 2022 | 46.08 | 46.36 | 45.53 | 46.06 | 46.06 | 926,200 |
| 03 Nov 2022 | 45.97 | 46.10 | 45.55 | 45.82 | 45.82 | 1,300,900 |
| 02 Nov 2022 | 46.63 | 47.08 | 46.26 | 46.31 | 46.31 | 1,814,700 |
| 01 Nov 2022 | 46.45 | 46.74 | 46.28 | 46.45 | 46.45 | 1,656,700 |
| 31 Oct 2022 | 46.90 | 47.19 | 46.40 | 46.45 | 46.45 | 2,389,100 |
| 28 Oct 2022 | 46.13 | 47.00 | 46.04 | 46.96 | 46.96 | 1,597,200 |
| 27 Oct 2022 | 45.81 | 46.29 | 45.57 | 46.03 | 46.03 | 2,210,400 |
| 26 Oct 2022 | 45.55 | 46.09 | 45.20 | 45.76 | 45.76 | 1,960,100 |
| 25 Oct 2022 | 45.04 | 45.39 | 44.54 | 45.16 | 45.16 | 3,049,800 |
| 24 Oct 2022 | 45.36 | 45.80 | 45.00 | 45.15 | 45.15 | 1,473,900 |
| 21 Oct 2022 | 44.87 | 45.30 | 44.60 | 44.97 | 44.97 | 1,610,400 |
| 20 Oct 2022 | 46.23 | 46.31 | 44.82 | 44.89 | 44.89 | 2,072,800 |
| 19 Oct 2022 | 45.87 | 46.16 | 45.64 | 46.12 | 46.12 | 1,304,500 |
| 18 Oct 2022 | 45.53 | 45.90 | 45.46 | 45.77 | 45.77 | 994,300 |
| 17 Oct 2022 | 45.13 | 45.53 | 45.08 | 45.34 | 45.34 | 1,771,200 |
| 14 Oct 2022 | 45.92 | 46.04 | 44.76 | 44.89 | 44.89 | 1,496,100 |
| 14 Oct 2022 | 0.26 Dividend | |||||
| 13 Oct 2022 | 45.23 | 46.13 | 45.11 | 45.98 | 45.72 | 1,637,400 |
| 12 Oct 2022 | 46.13 | 46.41 | 45.59 | 45.60 | 45.34 | 1,117,600 |
| 11 Oct 2022 | 45.34 | 46.28 | 45.32 | 46.00 | 45.74 | 1,508,300 |
| 10 Oct 2022 | 44.76 | 45.50 | 44.76 | 45.28 | 45.02 | 1,329,100 |
| 07 Oct 2022 | 44.85 | 44.95 | 44.37 | 44.54 | 44.29 | 1,779,000 |
| 06 Oct 2022 | 46.16 | 46.20 | 44.85 | 44.91 | 44.66 | 2,337,700 |
| 05 Oct 2022 | 46.77 | 47.14 | 46.20 | 46.31 | 46.05 | 1,915,100 |
| 04 Oct 2022 | 46.34 | 47.20 | 46.26 | 46.90 | 46.63 | 1,402,800 |
| 03 Oct 2022 | 45.65 | 46.45 | 45.28 | 46.20 | 45.94 | 1,779,300 |
| 30 Sept 2022 | 46.12 | 46.20 | 45.39 | 45.44 | 45.18 | 1,557,900 |
| 29 Sept 2022 | 46.89 | 47.10 | 45.80 | 45.90 | 45.64 | 1,465,900 |
| 28 Sept 2022 | 46.64 | 47.21 | 46.25 | 46.93 | 46.66 | 1,588,700 |
| 27 Sept 2022 | 47.03 | 47.37 | 46.28 | 46.40 | 46.14 | 1,765,500 |
| 26 Sept 2022 | 46.82 | 47.18 | 46.55 | 46.86 | 46.60 | 1,808,100 |
| 23 Sept 2022 | 46.81 | 46.96 | 46.48 | 46.87 | 46.60 | 1,918,400 |
| 22 Sept 2022 | 46.68 | 47.28 | 46.58 | 47.05 | 46.78 | 1,553,600 |
| 21 Sept 2022 | 46.49 | 47.27 | 46.33 | 46.57 | 46.31 | 1,556,600 |
| 20 Sept 2022 | 46.04 | 46.12 | 45.79 | 46.01 | 45.75 | 1,105,400 |
| 19 Sept 2022 | 45.86 | 46.27 | 45.62 | 46.26 | 46.00 | 1,098,400 |
| 16 Sept 2022 | 45.96 | 46.15 | 45.58 | 45.79 | 45.53 | 3,650,400 |
| 15 Sept 2022 | 45.95 | 46.16 | 45.57 | 45.95 | 45.69 | 1,346,300 |
| 14 Sept 2022 | 46.21 | 46.29 | 45.79 | 45.95 | 45.69 | 1,733,600 |
| 13 Sept 2022 | 46.71 | 47.04 | 46.07 | 46.17 | 45.91 | 1,751,900 |
| 12 Sept 2022 | 47.01 | 47.27 | 46.77 | 47.08 | 46.81 | 1,412,200 |
| 09 Sept 2022 | 47.17 | 47.22 | 46.60 | 46.86 | 46.60 | 1,578,300 |
| 08 Sept 2022 | 46.78 | 47.23 | 46.31 | 46.84 | 46.58 | 1,775,600 |
| 07 Sept 2022 | 46.57 | 47.31 | 46.46 | 47.19 | 46.92 | 2,637,500 |
| 06 Sept 2022 | 46.50 | 47.15 | 46.42 | 46.55 | 46.29 | 2,175,000 |
| 02 Sept 2022 | 47.16 | 47.81 | 46.30 | 46.39 | 46.13 | 2,329,700 |
| 01 Sept 2022 | 47.46 | 48.43 | 46.33 | 46.98 | 46.71 | 4,583,100 |
| 31 Aug 2022 | 50.87 | 50.99 | 50.24 | 50.28 | 50.00 | 2,485,300 |
| 30 Aug 2022 | 51.23 | 51.25 | 50.56 | 50.66 | 50.37 | 1,466,700 |
| 29 Aug 2022 | 50.80 | 51.55 | 50.59 | 51.28 | 50.99 | 1,040,100 |
| 26 Aug 2022 | 51.50 | 51.69 | 51.04 | 51.08 | 50.79 | 1,513,600 |
| 25 Aug 2022 | 51.43 | 51.53 | 51.23 | 51.44 | 51.15 | 875,100 |
| 24 Aug 2022 | 51.39 | 51.56 | 51.13 | 51.45 | 51.16 | 854,600 |
| 23 Aug 2022 | 50.66 | 51.39 | 50.66 | 51.27 | 50.98 | 1,255,800 |
| 22 Aug 2022 | 50.99 | 51.19 | 50.50 | 50.72 | 50.43 | 1,137,600 |
| 19 Aug 2022 | 51.08 | 51.27 | 50.68 | 51.07 | 50.78 | 1,727,500 |
| 18 Aug 2022 | 50.78 | 50.99 | 50.42 | 50.96 | 50.67 | 881,500 |
| 17 Aug 2022 | 50.71 | 50.98 | 50.62 | 50.82 | 50.53 | 748,500 |
| 16 Aug 2022 | 50.33 | 50.72 | 50.33 | 50.64 | 50.35 | 967,200 |
| 15 Aug 2022 | 49.96 | 50.47 | 49.79 | 50.42 | 50.13 | 952,700 |
| 12 Aug 2022 | 49.73 | 49.88 | 49.35 | 49.86 | 49.58 | 902,900 |
| 11 Aug 2022 | 49.95 | 50.31 | 49.48 | 49.61 | 49.33 | 1,053,700 |
| 10 Aug 2022 | 50.07 | 50.31 | 49.61 | 49.85 | 49.57 | 1,278,800 |
| 09 Aug 2022 | 49.12 | 50.04 | 49.00 | 49.86 | 49.58 | 1,394,600 |
| 08 Aug 2022 | 49.04 | 49.28 | 48.81 | 49.02 | 48.74 | 1,436,000 |
| 05 Aug 2022 | 48.96 | 48.96 | 48.22 | 48.91 | 48.63 | 1,164,600 |
| 04 Aug 2022 | 49.22 | 49.58 | 48.80 | 48.93 | 48.65 | 1,149,800 |
| 03 Aug 2022 | 49.28 | 49.57 | 48.94 | 49.35 | 49.07 | 1,105,000 |
| 02 Aug 2022 | 49.54 | 49.61 | 49.11 | 49.39 | 49.11 | 1,056,700 |
| 01 Aug 2022 | 49.42 | 49.79 | 49.27 | 49.33 | 49.05 | 1,521,100 |
| 29 Jul 2022 | 49.07 | 49.46 | 48.69 | 49.34 | 49.06 | 1,974,300 |
| 28 Jul 2022 | 48.28 | 49.34 | 48.27 | 49.25 | 48.97 | 1,119,100 |
| 27 Jul 2022 | 48.08 | 48.39 | 47.43 | 48.26 | 47.99 | 988,700 |
| 26 Jul 2022 | 47.33 | 48.23 | 47.29 | 48.15 | 47.88 | 1,142,800 |
| 25 Jul 2022 | 47.42 | 48.06 | 47.30 | 47.77 | 47.50 | 812,000 |
| 22 Jul 2022 | 47.50 | 47.95 | 47.26 | 47.59 | 47.32 | 947,400 |
| 21 Jul 2022 | 47.20 | 47.47 | 46.96 | 47.28 | 47.01 | 962,500 |
| 20 Jul 2022 | 47.74 | 47.97 | 46.94 | 47.22 | 46.95 | 1,002,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
