Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,129.42 +1,099.66 (+1.64%) CMC Crypto 200
1,378.07 +47.46 (+3.57%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 31.85 | 32.10 | 31.77 | 32.01 | 32.01 | 1,632,000 |
| 25 Jul 2024 | 31.68 | 32.37 | 31.60 | 31.84 | 31.84 | 2,360,900 |
| 24 Jul 2024 | 31.09 | 31.58 | 31.09 | 31.51 | 31.51 | 1,845,100 |
| 23 Jul 2024 | 31.40 | 31.54 | 31.08 | 31.18 | 31.18 | 1,619,600 |
| 22 Jul 2024 | 31.78 | 31.84 | 31.11 | 31.34 | 31.34 | 1,759,600 |
| 19 Jul 2024 | 32.34 | 32.44 | 31.63 | 31.79 | 31.79 | 2,235,500 |
| 18 Jul 2024 | 31.89 | 32.65 | 31.89 | 32.23 | 32.23 | 1,824,100 |
| 17 Jul 2024 | 31.49 | 32.30 | 31.40 | 32.16 | 32.16 | 2,918,400 |
| 16 Jul 2024 | 30.67 | 31.41 | 30.60 | 31.36 | 31.36 | 2,099,700 |
| 15 Jul 2024 | 30.79 | 30.91 | 30.53 | 30.55 | 30.55 | 1,789,800 |
| 15 Jul 2024 | 0.283 Dividend | |||||
| 12 Jul 2024 | 31.07 | 31.27 | 30.77 | 30.97 | 30.69 | 2,506,400 |
| 11 Jul 2024 | 30.47 | 31.05 | 30.42 | 30.87 | 30.59 | 2,581,000 |
| 10 Jul 2024 | 30.24 | 30.46 | 30.12 | 30.41 | 30.13 | 1,967,300 |
| 09 Jul 2024 | 30.12 | 30.24 | 30.01 | 30.04 | 29.77 | 2,522,600 |
| 08 Jul 2024 | 30.36 | 30.38 | 29.98 | 30.15 | 29.87 | 1,820,700 |
| 05 Jul 2024 | 30.23 | 30.31 | 30.06 | 30.29 | 30.01 | 1,649,100 |
| 03 Jul 2024 | 30.60 | 30.64 | 30.16 | 30.24 | 29.96 | 727,000 |
| 02 Jul 2024 | 30.49 | 30.66 | 30.35 | 30.55 | 30.27 | 1,786,600 |
| 01 Jul 2024 | 30.59 | 30.74 | 30.39 | 30.43 | 30.15 | 2,159,500 |
| 28 Jun 2024 | 30.18 | 30.51 | 30.08 | 30.49 | 30.21 | 3,256,900 |
| 27 Jun 2024 | 30.26 | 30.32 | 30.01 | 30.22 | 29.94 | 1,716,700 |
| 26 Jun 2024 | 30.26 | 30.37 | 30.13 | 30.22 | 29.94 | 1,892,100 |
| 25 Jun 2024 | 30.89 | 31.03 | 30.36 | 30.37 | 30.09 | 2,351,100 |
| 24 Jun 2024 | 30.64 | 31.11 | 30.61 | 30.96 | 30.68 | 2,435,800 |
| 21 Jun 2024 | 30.62 | 30.84 | 30.40 | 30.64 | 30.36 | 3,818,900 |
| 20 Jun 2024 | 30.33 | 30.72 | 30.26 | 30.48 | 30.20 | 1,888,400 |
| 18 Jun 2024 | 30.77 | 30.90 | 30.32 | 30.37 | 30.09 | 2,291,200 |
| 17 Jun 2024 | 30.37 | 30.83 | 30.27 | 30.74 | 30.46 | 1,929,100 |
| 14 Jun 2024 | 30.65 | 30.74 | 30.35 | 30.48 | 30.20 | 2,177,000 |
| 13 Jun 2024 | 30.50 | 30.76 | 30.25 | 30.65 | 30.37 | 2,240,400 |
| 12 Jun 2024 | 30.81 | 30.82 | 30.41 | 30.50 | 30.22 | 2,068,700 |
| 11 Jun 2024 | 30.44 | 30.67 | 30.35 | 30.65 | 30.37 | 1,772,000 |
| 10 Jun 2024 | 30.58 | 30.64 | 30.14 | 30.58 | 30.30 | 2,419,100 |
| 07 Jun 2024 | 30.66 | 31.10 | 30.52 | 30.64 | 30.36 | 1,877,200 |
| 06 Jun 2024 | 30.66 | 31.05 | 30.48 | 30.88 | 30.60 | 2,016,400 |
| 05 Jun 2024 | 30.65 | 30.74 | 30.41 | 30.60 | 30.32 | 3,118,600 |
| 04 Jun 2024 | 30.78 | 31.09 | 30.72 | 30.74 | 30.46 | 2,372,700 |
| 03 Jun 2024 | 31.04 | 31.40 | 30.57 | 30.91 | 30.63 | 3,096,800 |
| 31 May 2024 | 30.71 | 31.34 | 30.65 | 30.98 | 30.70 | 9,146,800 |
| 30 May 2024 | 33.68 | 33.84 | 30.51 | 30.79 | 30.51 | 9,432,300 |
| 29 May 2024 | 34.44 | 34.55 | 34.02 | 34.10 | 33.79 | 3,770,900 |
| 28 May 2024 | 34.99 | 35.00 | 34.33 | 34.70 | 34.38 | 2,640,800 |
| 24 May 2024 | 34.88 | 35.24 | 34.80 | 35.11 | 34.79 | 2,474,900 |
| 23 May 2024 | 35.25 | 35.33 | 34.70 | 34.75 | 34.43 | 2,290,800 |
| 22 May 2024 | 35.96 | 36.06 | 35.35 | 35.47 | 35.15 | 2,329,200 |
| 21 May 2024 | 36.77 | 36.80 | 36.18 | 36.43 | 36.10 | 2,338,000 |
| 20 May 2024 | 36.30 | 36.86 | 36.11 | 36.77 | 36.43 | 3,195,500 |
| 17 May 2024 | 36.09 | 36.33 | 35.89 | 36.31 | 35.98 | 2,887,600 |
| 16 May 2024 | 35.72 | 36.28 | 35.62 | 36.09 | 35.76 | 2,217,400 |
| 15 May 2024 | 35.83 | 35.94 | 35.47 | 35.60 | 35.27 | 1,704,600 |
| 14 May 2024 | 35.65 | 35.98 | 35.56 | 35.78 | 35.45 | 1,674,000 |
| 13 May 2024 | 35.63 | 36.15 | 35.49 | 35.55 | 35.23 | 1,671,900 |
| 10 May 2024 | 35.39 | 35.71 | 35.30 | 35.63 | 35.30 | 1,093,900 |
| 09 May 2024 | 35.23 | 35.42 | 34.86 | 35.39 | 35.07 | 1,044,600 |
| 08 May 2024 | 35.30 | 35.35 | 35.02 | 35.12 | 34.80 | 1,200,000 |
| 07 May 2024 | 34.99 | 35.35 | 34.85 | 35.31 | 34.99 | 1,575,200 |
| 06 May 2024 | 35.31 | 35.33 | 34.59 | 34.80 | 34.48 | 2,212,200 |
| 03 May 2024 | 35.50 | 35.50 | 34.82 | 35.17 | 34.85 | 1,627,900 |
| 02 May 2024 | 35.36 | 35.51 | 35.10 | 35.42 | 35.10 | 1,668,900 |
| 01 May 2024 | 35.34 | 35.54 | 35.05 | 35.25 | 34.93 | 1,774,900 |
| 30 Apr 2024 | 35.38 | 35.69 | 35.11 | 35.56 | 35.24 | 4,486,400 |
| 29 Apr 2024 | 35.40 | 35.58 | 35.30 | 35.42 | 35.10 | 1,470,100 |
| 26 Apr 2024 | 35.17 | 35.60 | 35.10 | 35.32 | 35.00 | 2,088,200 |
| 25 Apr 2024 | 35.67 | 35.87 | 35.20 | 35.27 | 34.95 | 1,816,400 |
| 24 Apr 2024 | 34.80 | 35.68 | 34.61 | 35.60 | 35.27 | 2,209,000 |
| 23 Apr 2024 | 35.24 | 35.36 | 35.07 | 35.14 | 34.82 | 1,595,900 |
| 22 Apr 2024 | 34.90 | 35.30 | 34.54 | 35.14 | 34.82 | 2,024,100 |
| 19 Apr 2024 | 34.48 | 34.79 | 34.37 | 34.74 | 34.42 | 2,358,700 |
| 18 Apr 2024 | 34.25 | 34.40 | 34.03 | 34.38 | 34.07 | 2,064,600 |
| 17 Apr 2024 | 33.95 | 34.23 | 33.76 | 34.04 | 33.73 | 2,193,600 |
| 16 Apr 2024 | 34.06 | 34.12 | 33.79 | 33.81 | 33.50 | 2,266,300 |
| 15 Apr 2024 | 34.04 | 34.30 | 33.78 | 33.91 | 33.60 | 2,459,200 |
| 12 Apr 2024 | 34.63 | 34.63 | 33.73 | 33.93 | 33.62 | 3,025,800 |
| 12 Apr 2024 | 0.283 Dividend | |||||
| 11 Apr 2024 | 34.99 | 35.10 | 34.62 | 34.95 | 34.35 | 2,286,100 |
| 10 Apr 2024 | 35.03 | 35.31 | 34.60 | 34.77 | 34.17 | 2,395,200 |
| 09 Apr 2024 | 35.17 | 35.47 | 35.05 | 35.31 | 34.70 | 2,614,400 |
| 08 Apr 2024 | 34.69 | 35.21 | 34.61 | 35.11 | 34.51 | 2,537,400 |
| 05 Apr 2024 | 35.05 | 35.13 | 34.52 | 34.70 | 34.10 | 1,948,600 |
| 04 Apr 2024 | 34.93 | 35.26 | 34.57 | 35.17 | 34.57 | 2,576,900 |
| 03 Apr 2024 | 35.13 | 35.17 | 34.55 | 34.73 | 34.13 | 3,263,800 |
| 02 Apr 2024 | 35.07 | 35.51 | 34.94 | 35.24 | 34.64 | 4,290,700 |
| 01 Apr 2024 | 34.95 | 35.13 | 34.72 | 34.98 | 34.38 | 3,229,200 |
| 28 Mar 2024 | 34.95 | 35.12 | 34.77 | 34.89 | 34.29 | 2,274,700 |
| 27 Mar 2024 | 34.49 | 34.86 | 34.49 | 34.85 | 34.25 | 3,725,000 |
| 26 Mar 2024 | 34.37 | 34.62 | 34.28 | 34.35 | 33.76 | 2,733,000 |
| 25 Mar 2024 | 34.44 | 34.50 | 34.14 | 34.22 | 33.63 | 1,622,900 |
| 22 Mar 2024 | 34.40 | 34.45 | 34.13 | 34.38 | 33.79 | 1,585,400 |
| 21 Mar 2024 | 34.48 | 34.66 | 34.25 | 34.26 | 33.67 | 2,073,300 |
| 20 Mar 2024 | 34.61 | 34.70 | 34.29 | 34.50 | 33.91 | 2,233,800 |
| 19 Mar 2024 | 34.35 | 34.55 | 34.16 | 34.48 | 33.89 | 2,195,000 |
| 18 Mar 2024 | 34.00 | 34.85 | 33.95 | 34.35 | 33.76 | 3,799,000 |
| 15 Mar 2024 | 33.53 | 34.17 | 33.41 | 34.14 | 33.55 | 5,402,700 |
| 14 Mar 2024 | 34.29 | 34.46 | 33.58 | 33.72 | 33.14 | 3,273,200 |
| 13 Mar 2024 | 34.26 | 34.54 | 34.12 | 34.48 | 33.89 | 2,769,600 |
| 12 Mar 2024 | 34.10 | 34.28 | 33.97 | 34.16 | 33.57 | 2,115,600 |
| 11 Mar 2024 | 34.01 | 34.58 | 33.96 | 34.19 | 33.60 | 2,610,900 |
| 08 Mar 2024 | 33.94 | 34.25 | 33.79 | 34.11 | 33.52 | 2,765,200 |
| 07 Mar 2024 | 34.27 | 34.27 | 33.77 | 33.97 | 33.39 | 2,566,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.