Yahoo

Mail

Singapore markets closed

Straits Times Index
3,071.64
-13.06(-0.42%)
S&P 500
4,550.58
-4.31(-0.09%)
Dow
35,430.42
+13.44(+0.04%)
Nasdaq
14,258.49
-23.27(-0.16%)
Bitcoin USD
37,697.70
-617.10(-1.61%)
CMC Crypto 200
778.55
-6.95(-0.88%)

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.47

-1.48

(-4.63%)

At close: 04:00PM EST

30.50

+0.03

(+0.10%)

Pre-market:

04:16AM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	31.55	31.71	30.12	30.47	30.47	8,596,600
28 Nov 2023	31.93	32.12	31.65	31.95	31.95	5,487,500
27 Nov 2023	32.73	32.77	31.87	31.96	31.96	3,757,500
24 Nov 2023	32.70	32.91	32.62	32.72	32.72	1,191,400
22 Nov 2023	32.75	32.83	32.34	32.59	32.59	3,400,000
21 Nov 2023	32.28	32.72	32.16	32.45	32.45	8,459,100
20 Nov 2023	32.33	32.48	32.16	32.19	32.19	2,797,200
17 Nov 2023	32.84	32.84	32.33	32.52	32.52	3,708,400
16 Nov 2023	32.67	32.99	32.50	32.66	32.66	7,867,200
15 Nov 2023	32.97	33.02	32.58	32.74	32.74	2,059,100
14 Nov 2023	32.73	33.16	32.53	32.92	32.92	3,841,700
13 Nov 2023	32.32	32.67	32.29	32.43	32.43	2,379,100
10 Nov 2023	32.64	32.64	32.32	32.50	32.50	2,115,500
09 Nov 2023	32.58	32.60	32.30	32.51	32.51	2,175,000
08 Nov 2023	32.68	32.69	32.38	32.47	32.47	1,894,900
07 Nov 2023	32.54	32.72	32.40	32.59	32.59	2,129,000
06 Nov 2023	32.86	32.98	32.49	32.53	32.53	1,999,100
03 Nov 2023	33.58	33.68	32.83	32.87	32.87	2,215,500
02 Nov 2023	32.72	33.37	32.60	33.18	33.18	3,305,300
01 Nov 2023	32.51	32.67	32.14	32.44	32.44	4,235,700
31 Oct 2023	32.23	32.70	32.18	32.55	32.55	7,189,300
30 Oct 2023	31.59	32.14	31.59	32.06	32.06	2,557,100
27 Oct 2023	31.87	32.01	31.30	31.39	31.39	2,891,500
26 Oct 2023	32.20	32.25	31.67	32.04	32.04	3,609,900
25 Oct 2023	31.03	32.17	30.93	32.12	32.12	5,677,100
24 Oct 2023	30.96	31.22	30.86	30.96	30.96	5,064,600
23 Oct 2023	31.27	31.51	30.92	30.96	30.96	2,984,000
20 Oct 2023	31.99	32.13	31.40	31.42	31.42	3,068,400
19 Oct 2023	31.86	32.22	31.70	31.82	31.82	2,657,000
18 Oct 2023	32.48	32.62	31.85	31.86	31.86	2,647,900
17 Oct 2023	32.07	32.66	32.00	32.41	32.41	3,473,700
16 Oct 2023	32.05	32.42	31.31	32.12	32.12	5,147,300
13 Oct 2023	32.09	32.25	30.70	32.02	32.02	7,341,800
13 Oct 2023	0.275 Dividend
12 Oct 2023	36.00	36.19	32.20	32.67	32.40	8,080,400
11 Oct 2023	36.87	36.99	36.09	36.23	35.93	2,250,900
10 Oct 2023	36.39	37.24	36.39	36.81	36.50	3,151,900
09 Oct 2023	36.70	36.84	35.41	36.05	35.75	4,866,300
06 Oct 2023	37.17	37.21	35.96	36.87	36.56	2,782,900
05 Oct 2023	37.99	38.27	37.20	37.35	37.04	3,170,600
04 Oct 2023	37.66	38.14	37.48	38.10	37.78	1,817,500
03 Oct 2023	37.22	37.90	37.13	37.70	37.38	2,483,500
02 Oct 2023	37.88	37.89	37.12	37.54	37.22	1,888,000
29 Sept 2023	38.21	38.45	37.98	38.03	37.71	2,004,800
28 Sept 2023	38.43	38.56	38.01	38.03	37.71	1,755,700
27 Sept 2023	38.82	38.95	38.09	38.33	38.01	1,626,000
26 Sept 2023	38.92	39.25	38.82	38.85	38.52	1,996,400
25 Sept 2023	38.76	39.10	38.64	38.93	38.60	1,674,900
22 Sept 2023	39.34	39.38	38.90	38.91	38.58	2,100,800
21 Sept 2023	38.76	39.58	38.57	39.33	39.00	2,692,500
20 Sept 2023	38.61	38.96	38.41	38.79	38.46	2,041,300
19 Sept 2023	38.24	38.57	38.12	38.43	38.11	1,844,200
18 Sept 2023	38.37	38.45	37.79	38.22	37.90	1,846,100
15 Sept 2023	38.40	38.61	38.23	38.24	37.92	4,138,200
14 Sept 2023	37.60	38.49	37.60	38.41	38.09	2,101,800
13 Sept 2023	37.46	37.58	37.23	37.55	37.23	1,824,400
12 Sept 2023	37.40	37.46	36.97	37.40	37.09	2,033,400
11 Sept 2023	37.13	37.59	37.10	37.36	37.05	1,970,200
08 Sept 2023	36.99	37.16	36.78	37.12	36.81	2,633,900
07 Sept 2023	37.35	37.40	36.90	36.98	36.67	2,960,100
06 Sept 2023	37.69	37.83	37.24	37.25	36.94	2,451,200
05 Sept 2023	38.42	38.48	37.64	37.65	37.33	2,960,400
01 Sept 2023	38.45	39.01	38.18	38.40	38.08	3,215,800
31 Aug 2023	39.55	39.76	38.35	38.59	38.27	5,648,000
30 Aug 2023	40.00	40.12	39.57	39.66	39.33	2,397,600
29 Aug 2023	39.86	39.98	39.40	39.81	39.47	1,702,600
28 Aug 2023	39.49	39.76	39.42	39.74	39.41	1,425,100
25 Aug 2023	39.23	39.53	39.02	39.38	39.05	1,536,500
24 Aug 2023	38.63	39.09	38.63	38.92	38.59	1,761,900
23 Aug 2023	38.91	38.99	38.36	38.47	38.15	1,883,900
22 Aug 2023	38.78	39.13	38.68	38.95	38.62	2,105,700
21 Aug 2023	39.12	39.25	38.77	38.94	38.61	1,952,500
18 Aug 2023	39.33	39.69	39.11	39.29	38.96	1,940,900
17 Aug 2023	39.94	40.10	39.39	39.40	39.07	2,019,400
16 Aug 2023	40.29	40.37	40.03	40.07	39.73	1,585,600
15 Aug 2023	40.77	40.86	40.23	40.24	39.90	1,540,800
14 Aug 2023	41.67	41.73	40.81	40.87	40.53	1,784,300
11 Aug 2023	40.90	41.60	40.77	41.60	41.25	1,907,200
10 Aug 2023	40.74	41.05	40.73	40.79	40.45	1,313,200
09 Aug 2023	40.28	40.86	40.20	40.71	40.37	1,278,700
08 Aug 2023	40.76	40.76	39.96	40.14	39.80	1,183,900
07 Aug 2023	40.20	40.76	40.13	40.76	40.42	1,197,300
04 Aug 2023	40.88	41.07	40.50	40.54	40.20	1,804,700
03 Aug 2023	41.29	41.39	40.79	40.82	40.48	1,577,100
02 Aug 2023	40.66	41.72	40.62	41.39	41.04	1,366,500
01 Aug 2023	40.98	41.08	40.50	40.59	40.25	1,286,000
31 Jul 2023	41.05	41.14	40.80	40.88	40.54	2,517,500
28 Jul 2023	41.00	41.11	40.76	41.04	40.69	1,284,200
27 Jul 2023	40.83	41.01	40.53	40.63	40.29	1,452,400
26 Jul 2023	40.61	41.13	40.60	40.81	40.47	1,238,700
25 Jul 2023	40.55	40.65	40.27	40.64	40.30	1,731,000
24 Jul 2023	40.12	40.58	40.09	40.52	40.18	1,282,100
21 Jul 2023	40.23	40.32	39.96	40.14	39.80	1,639,800
20 Jul 2023	39.69	40.22	39.45	40.21	39.87	1,538,100
19 Jul 2023	39.51	39.73	39.30	39.56	39.23	1,541,300
18 Jul 2023	39.29	39.67	39.08	39.33	39.00	1,413,200
17 Jul 2023	40.00	40.11	39.37	39.39	39.06	1,649,100
14 Jul 2023	39.58	40.17	39.35	40.13	39.79	2,481,100
14 Jul 2023	0.275 Dividend
13 Jul 2023	39.18	39.81	39.01	39.76	39.15	2,510,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,071.64-13.06(-0.42%)

S&P 5004,550.58-4.31(-0.09%)

Dow35,430.42+13.44(+0.04%)

Nasdaq14,258.49-23.27(-0.16%)

Bitcoin USD37,697.70-617.10(-1.61%)

CMC Crypto 200778.55-6.95(-0.88%)

Hormel Foods Corporation (HRL)

Straits Times Index
3,071.64
-13.06(-0.42%)

S&P 500
4,550.58
-4.31(-0.09%)

Dow
35,430.42
+13.44(+0.04%)

Nasdaq
14,258.49
-23.27(-0.16%)

Bitcoin USD
37,697.70
-617.10(-1.61%)

CMC Crypto 200
778.55
-6.95(-0.88%)