Singapore markets close in 1 hour 41 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.06+0.66 (+1.59%)
At close: 04:03PM EST
42.06 0.00 (0.00%)
After hours: 07:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202141.5742.7141.5642.0642.063,669,300
30 Nov 202142.2442.5541.2541.4041.405,493,200
29 Nov 202142.8542.9042.3442.4942.491,544,200
26 Nov 202142.8743.6742.7942.8142.811,174,700
24 Nov 202143.3043.4342.8442.9442.941,176,500
23 Nov 202143.2543.5743.0843.2543.252,134,200
22 Nov 202142.7443.3442.5443.0243.021,703,500
19 Nov 202142.7643.1042.6242.6342.631,783,400
18 Nov 202143.3043.3042.3342.6242.621,168,000
17 Nov 202143.0243.4142.8943.3043.301,406,400
16 Nov 202143.5543.5543.0243.0943.091,589,300
15 Nov 202143.5043.5543.1343.4343.432,142,200
12 Nov 202143.4443.6543.1743.4243.421,824,000
11 Nov 202143.2543.4542.9243.3443.342,246,000
10 Nov 202143.4143.6343.2043.5043.501,700,700
09 Nov 202143.6143.7143.0943.2543.251,714,400
08 Nov 202143.2043.6242.5943.5443.541,910,400
05 Nov 202143.2843.3442.9743.2143.211,280,300
04 Nov 202143.2943.5942.9443.1443.141,466,100
03 Nov 202143.0443.4543.0443.3643.362,368,500
02 Nov 202143.0843.4242.4243.0743.072,055,000
01 Nov 202142.3343.0342.2342.9542.951,740,000
29 Oct 202142.7243.0942.2342.3242.324,596,200
28 Oct 202142.3042.8942.1742.8642.862,204,600
27 Oct 202142.4442.6041.9342.2642.261,860,000
26 Oct 202141.9442.3341.8142.1942.191,242,100
25 Oct 202141.9642.1141.5841.9541.951,100,800
22 Oct 202141.6642.0741.6342.0142.011,048,500
21 Oct 202142.1142.1141.3941.6641.661,619,700
20 Oct 202141.6742.1041.6341.8841.881,308,000
19 Oct 202142.0842.1241.4441.6541.651,822,800
18 Oct 202142.4942.7742.0742.1242.122,147,700
15 Oct 202142.8142.8242.3242.6642.663,020,800
15 Oct 20210.245 Dividend
14 Oct 202142.4242.9042.3642.8842.633,926,200
13 Oct 202142.3142.5141.9842.3642.122,544,500
12 Oct 202142.0842.5941.9142.3142.072,290,000
11 Oct 202141.8642.1141.7141.9241.681,600,700
08 Oct 202141.6242.0041.4741.6941.452,037,800
07 Oct 202141.8142.0841.2741.3441.101,952,500
06 Oct 202141.3141.8641.0641.8141.571,239,000
05 Oct 202141.2841.4641.1241.2741.031,945,700
04 Oct 202140.8441.3940.8441.2441.002,197,700
01 Oct 202141.0941.1140.4840.8940.661,888,200
30 Sep 202141.7241.8440.9741.0040.772,442,900
29 Sep 202141.1041.7941.0641.6241.382,177,400
28 Sep 202141.1041.3940.8441.1340.902,468,200
27 Sep 202140.8741.3940.7040.9440.712,297,500
24 Sep 202140.5640.9940.5640.8040.571,584,200
23 Sep 202140.8541.1540.6140.6340.401,791,500
22 Sep 202141.5441.5740.7840.8440.612,007,100
21 Sep 202141.7342.0541.2541.3241.081,917,900
20 Sep 202141.9942.3541.5141.7041.462,469,100
17 Sep 202141.6842.2641.4042.0241.786,440,500
16 Sep 202141.6442.0841.3641.8641.623,068,300
15 Sep 202142.3842.4141.5841.5941.352,719,400
14 Sep 202142.6742.8842.1942.4142.172,092,400
13 Sep 202142.4243.0442.3642.6842.443,392,300
10 Sep 202142.2042.5341.9142.3142.072,614,400
09 Sep 202142.3742.5942.0442.2041.963,122,700
08 Sep 202142.2542.8442.0842.6042.362,905,100
07 Sep 202142.6943.0042.2042.2241.983,809,300
03 Sep 202143.4043.5042.6442.8142.575,048,400
02 Sep 202144.1245.1743.3143.5743.326,352,600
01 Sep 202145.5945.7645.3245.6745.412,526,600
31 Aug 202145.3545.6045.0845.5445.282,167,000
30 Aug 202144.8545.3844.7045.2945.032,159,700
27 Aug 202144.6245.0444.5144.9244.661,258,900
26 Aug 202145.2145.4044.5844.6444.381,745,000
25 Aug 202145.3945.4945.1445.3545.091,397,400
24 Aug 202146.0746.2045.3445.3845.121,729,100
23 Aug 202146.2346.3345.9345.9945.731,010,100
20 Aug 202146.3746.8046.1546.3346.071,532,300
19 Aug 202146.2246.6946.1546.4446.17966,700
18 Aug 202147.1647.1646.1246.2145.951,638,500
17 Aug 202146.3947.1446.2147.1446.871,614,100
16 Aug 202146.1746.5046.0246.3146.051,143,300
13 Aug 202145.6146.1045.5346.0045.741,668,500
12 Aug 202145.7145.8645.3645.3945.131,351,400
11 Aug 202145.7146.0245.6545.7245.461,253,600
10 Aug 202145.7546.0145.5145.7245.461,257,900
09 Aug 202145.6745.9145.5845.8945.631,273,600
06 Aug 202145.4945.8345.4345.4845.221,307,700
05 Aug 202145.7145.7845.3245.5245.261,373,600
04 Aug 202146.1946.2945.4145.5645.301,507,400
03 Aug 202146.5946.8946.2546.3046.041,189,800
02 Aug 202146.4646.7546.2446.5946.321,036,600
30 Jul 202146.9747.1646.2946.3846.121,646,000
29 Jul 202147.0747.3546.8846.9246.65931,200
28 Jul 202147.5547.6146.8146.9146.641,408,500
27 Jul 202147.3548.1447.1947.6947.421,230,500
26 Jul 202147.2447.5147.1247.2646.991,204,100
23 Jul 202146.7947.5046.5347.3447.071,135,000
22 Jul 202147.0947.2046.6446.7646.491,410,800
21 Jul 202147.8847.8847.1547.1746.901,748,700
20 Jul 202148.3948.8847.8047.8747.602,639,300
19 Jul 202148.3648.8347.6348.3148.031,776,500
16 Jul 202148.0748.5047.9048.2747.991,856,400
15 Jul 202147.2347.9546.7947.8547.581,964,600
14 Jul 202147.0147.2846.7747.2146.941,410,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...