Singapore markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.11+0.36 (+1.04%)
At close: 04:00PM EDT
35.11 0.00 (0.00%)
After hours: 04:56PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202434.8835.2434.8035.1135.112,474,636
23 May 202435.2535.3334.7034.7534.752,290,800
22 May 202435.9636.0635.3535.4735.472,329,200
21 May 202436.7736.8036.1836.4336.432,338,000
20 May 202436.3036.8636.1136.7736.773,195,500
17 May 202436.0936.3335.8936.3136.312,887,600
16 May 202435.7236.2835.6236.0936.092,217,400
15 May 202435.8335.9435.4735.6035.601,704,600
14 May 202435.6535.9835.5635.7835.781,674,000
13 May 202435.6336.1535.4935.5535.551,671,900
10 May 202435.3935.7135.3035.6335.631,093,900
09 May 202435.2335.4234.8635.3935.391,044,600
08 May 202435.3035.3535.0235.1235.121,200,000
07 May 202434.9935.3534.8535.3135.311,575,200
06 May 202435.3135.3334.5934.8034.802,212,200
03 May 202435.5035.5034.8235.1735.171,627,900
02 May 202435.3635.5135.1035.4235.421,668,900
01 May 202435.3435.5435.0535.2535.251,774,900
30 Apr 202435.3835.6935.1135.5635.564,486,400
29 Apr 202435.4035.5835.3035.4235.421,470,100
26 Apr 202435.1735.6035.1035.3235.322,088,200
25 Apr 202435.6735.8735.2035.2735.271,816,400
24 Apr 202434.8035.6834.6135.6035.602,209,000
23 Apr 202435.2435.3635.0735.1435.141,595,900
22 Apr 202434.9035.3034.5435.1435.142,024,100
19 Apr 202434.4834.7934.3734.7434.742,358,700
18 Apr 202434.2534.4034.0334.3834.382,064,600
17 Apr 202433.9534.2333.7634.0434.042,193,600
16 Apr 202434.0634.1233.7933.8133.812,266,300
15 Apr 202434.0434.3033.7833.9133.912,459,200
12 Apr 202434.6334.6333.7333.9333.933,025,800
12 Apr 20240.283 Dividend
11 Apr 202434.9935.1034.6234.9534.672,286,100
10 Apr 202435.0335.3134.6034.7734.492,395,200
09 Apr 202435.1735.4735.0535.3135.022,614,400
08 Apr 202434.6935.2134.6135.1134.832,537,400
05 Apr 202435.0535.1334.5234.7034.421,948,600
04 Apr 202434.9335.2634.5735.1734.892,576,900
03 Apr 202435.1335.1734.5534.7334.453,263,800
02 Apr 202435.0735.5134.9435.2434.954,290,700
01 Apr 202434.9535.1334.7234.9834.703,229,200
28 Mar 202434.9535.1234.7734.8934.612,274,700
27 Mar 202434.4934.8634.4934.8534.573,725,000
26 Mar 202434.3734.6234.2834.3534.072,733,000
25 Mar 202434.4434.5034.1434.2233.941,622,900
22 Mar 202434.4034.4534.1334.3834.101,585,400
21 Mar 202434.4834.6634.2534.2633.982,073,300
20 Mar 202434.6134.7034.2934.5034.222,233,800
19 Mar 202434.3534.5534.1634.4834.202,195,000
18 Mar 202434.0034.8533.9534.3534.073,799,000
15 Mar 202433.5334.1733.4134.1433.865,402,700
14 Mar 202434.2934.4633.5833.7233.453,273,200
13 Mar 202434.2634.5434.1234.4834.202,769,600
12 Mar 202434.1034.2833.9734.1633.882,115,600
11 Mar 202434.0134.5833.9634.1933.912,610,900
08 Mar 202433.9434.2533.7934.1133.832,765,200
07 Mar 202434.2734.2733.7733.9733.692,566,400
06 Mar 202434.1034.2933.9634.1933.912,512,000
05 Mar 202433.8634.5533.8134.0233.743,373,900
04 Mar 202433.3233.8333.2433.7733.503,110,500
01 Mar 202435.3235.3533.2033.3733.106,864,000
29 Feb 202434.7636.0034.0035.3235.0314,658,900
28 Feb 202431.0431.1230.5830.8330.584,769,600
27 Feb 202430.5531.0430.4830.9030.653,677,000
26 Feb 202430.5230.7130.2630.4530.202,845,300
23 Feb 202430.2230.7530.1330.5130.264,050,700
22 Feb 202429.3630.3529.1830.2830.033,779,800
21 Feb 202429.5729.7629.3729.7429.503,797,700
20 Feb 202429.0929.7129.0029.4429.202,673,800
16 Feb 202429.0129.1728.7728.9928.765,655,100
15 Feb 202428.9429.2228.8529.1128.872,380,300
14 Feb 202428.7628.8328.5128.8028.572,690,400
13 Feb 202429.5629.8028.6428.7228.494,173,700
12 Feb 202429.0329.6228.9329.6029.362,900,500
09 Feb 202429.4029.4028.9729.0628.823,791,900
08 Feb 202429.6029.7829.3429.4729.233,589,100
07 Feb 202430.2130.2529.5729.7329.493,104,500
06 Feb 202429.7530.3529.7330.0929.852,875,700
05 Feb 202430.4830.4829.7629.8029.563,511,000
02 Feb 202430.8530.9430.3530.6030.353,126,100
01 Feb 202430.2630.9129.9130.8630.613,024,200
31 Jan 202430.7530.9630.3630.3730.125,709,100
30 Jan 202430.5730.7730.3530.6830.432,419,800
29 Jan 202431.0731.0830.5430.5730.322,947,500
26 Jan 202430.6031.1230.6030.9930.742,519,000
25 Jan 202430.4830.7130.2430.4230.173,004,100
24 Jan 202430.7330.8530.4030.4030.152,109,200
23 Jan 202430.5330.7230.1930.7230.473,500,500
22 Jan 202430.6030.6130.1530.3530.103,103,000
19 Jan 202431.1331.1330.4830.6430.392,945,900
18 Jan 202430.9931.1230.7331.0830.832,544,000
17 Jan 202431.1431.3731.0131.2130.962,469,000
16 Jan 202431.9231.9431.1831.3231.072,227,500
12 Jan 202431.6831.8531.5031.8131.551,883,500
12 Jan 20240.283 Dividend
11 Jan 202431.9332.0231.6231.7731.233,559,900
10 Jan 202432.2332.2731.8031.8931.352,736,300
09 Jan 202431.9432.3631.7632.2331.682,410,800
08 Jan 202431.9832.2431.8132.0831.542,265,600
05 Jan 202432.2432.4731.9232.1631.621,842,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...