Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,475.31
-593.58(-2.11%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.65

+0.70

(+1.84%)

At close: 04:03PM EDT

38.93

+0.28

(+0.72%)

After hours:

07:54PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	38.03	38.81	37.82	38.65	38.65	2,263,800
23 Mar 2023	38.06	38.34	37.78	37.95	37.95	2,474,600
22 Mar 2023	38.59	38.85	38.17	38.18	38.18	2,031,700
21 Mar 2023	38.84	38.84	38.23	38.51	38.51	2,314,600
20 Mar 2023	38.43	38.89	38.40	38.76	38.76	2,260,000
17 Mar 2023	39.14	39.15	38.22	38.35	38.35	4,484,600
16 Mar 2023	39.44	39.66	38.90	39.16	39.16	2,403,500
15 Mar 2023	39.16	39.55	38.77	39.44	39.44	2,224,600
14 Mar 2023	39.58	39.65	38.94	39.31	39.31	2,341,600
13 Mar 2023	39.20	39.92	39.17	39.33	39.33	2,322,000
10 Mar 2023	39.68	39.77	39.03	39.18	39.18	2,523,500
09 Mar 2023	40.42	40.45	39.70	39.72	39.72	2,153,400
08 Mar 2023	40.07	40.35	39.85	40.23	40.23	2,148,500
07 Mar 2023	40.53	40.54	39.97	39.98	39.98	2,438,800
06 Mar 2023	40.81	41.17	40.42	40.53	40.53	2,860,500
03 Mar 2023	41.00	41.02	40.06	40.63	40.63	3,952,300
02 Mar 2023	42.62	42.62	40.72	41.83	41.83	4,071,900
01 Mar 2023	44.18	44.34	43.64	43.83	43.83	2,263,700
28 Feb 2023	44.64	44.88	44.36	44.38	44.38	2,482,900
27 Feb 2023	45.27	45.27	44.69	44.80	44.80	1,618,200
24 Feb 2023	45.12	45.19	44.85	45.10	45.10	1,258,000
23 Feb 2023	45.41	45.71	45.07	45.26	45.26	1,058,600
22 Feb 2023	45.64	46.04	45.39	45.41	45.41	1,288,000
21 Feb 2023	45.74	45.86	45.33	45.48	45.48	1,457,300
17 Feb 2023	45.04	45.81	44.91	45.74	45.74	1,575,700
16 Feb 2023	44.81	45.12	44.59	44.95	44.95	1,174,100
15 Feb 2023	45.01	45.15	44.80	45.14	45.14	1,085,200
14 Feb 2023	45.36	45.42	44.80	44.99	44.99	1,109,300
13 Feb 2023	45.06	45.50	45.06	45.37	45.37	1,637,300
10 Feb 2023	44.68	44.98	44.51	44.95	44.95	1,051,100
09 Feb 2023	44.68	44.84	44.41	44.53	44.53	1,526,000
08 Feb 2023	45.02	45.03	44.56	44.62	44.62	1,442,100
07 Feb 2023	45.37	45.51	44.66	45.18	45.18	1,410,700
06 Feb 2023	45.03	45.72	44.91	45.64	45.64	1,740,700
03 Feb 2023	45.36	45.50	44.65	45.24	45.24	1,369,900
02 Feb 2023	45.18	45.65	44.80	45.34	45.34	1,614,300
01 Feb 2023	45.07	45.61	45.05	45.34	45.34	1,485,400
31 Jan 2023	44.87	45.31	44.73	45.31	45.31	3,357,900
30 Jan 2023	44.96	45.32	44.66	44.78	44.78	1,344,800
27 Jan 2023	44.79	45.00	44.52	44.89	44.89	1,369,400
26 Jan 2023	44.63	44.77	44.43	44.76	44.76	1,422,300
25 Jan 2023	44.59	44.78	44.40	44.76	44.76	1,411,000
24 Jan 2023	44.79	44.93	44.36	44.60	44.60	1,602,700
23 Jan 2023	44.60	44.82	44.51	44.65	44.65	1,305,200
20 Jan 2023	44.52	44.62	44.08	44.58	44.58	2,120,000
19 Jan 2023	44.52	44.67	44.22	44.46	44.46	1,681,500
18 Jan 2023	46.04	46.22	44.42	44.46	44.46	2,082,900
17 Jan 2023	46.31	46.88	46.19	46.35	46.35	1,767,300
13 Jan 2023	46.31	46.42	45.86	46.10	46.10	1,099,600
12 Jan 2023	46.93	46.95	46.14	46.53	46.53	1,654,800
11 Jan 2023	46.19	46.83	46.12	46.82	46.82	2,048,900
10 Jan 2023	46.26	46.36	45.85	45.91	45.91	1,434,500
09 Jan 2023	46.78	46.90	46.04	46.09	46.09	2,395,400
06 Jan 2023	46.41	47.03	46.41	46.91	46.91	1,348,200
05 Jan 2023	45.93	46.12	45.56	46.05	46.05	1,640,100
04 Jan 2023	45.83	46.18	45.58	45.89	45.89	1,654,500
03 Jan 2023	45.50	45.95	45.34	45.75	45.75	1,546,900
30 Dec 2022	45.54	45.67	45.20	45.55	45.55	1,194,200
29 Dec 2022	45.47	45.72	45.43	45.51	45.51	1,195,100
28 Dec 2022	45.89	46.05	45.36	45.37	45.37	1,056,700
27 Dec 2022	45.67	45.99	45.59	45.84	45.84	937,600
23 Dec 2022	45.46	45.86	45.35	45.63	45.63	1,315,600
22 Dec 2022	45.31	45.42	44.77	45.41	45.41	1,468,400
21 Dec 2022	45.34	45.64	45.27	45.41	45.41	1,649,000
20 Dec 2022	45.47	45.57	44.87	45.24	45.24	1,801,200
19 Dec 2022	45.66	45.98	45.20	45.49	45.49	1,964,800
16 Dec 2022	45.47	45.80	45.37	45.66	45.66	4,968,100
15 Dec 2022	46.19	46.33	45.44	45.69	45.69	2,184,300
14 Dec 2022	46.73	47.06	46.30	46.51	46.51	1,555,900
13 Dec 2022	47.54	47.68	46.64	46.66	46.66	2,076,100
12 Dec 2022	47.10	47.19	46.66	47.18	47.18	1,204,800
09 Dec 2022	47.60	47.73	46.93	47.02	47.02	1,933,000
08 Dec 2022	47.59	48.11	47.38	47.65	47.65	1,634,300
07 Dec 2022	47.09	47.68	47.04	47.62	47.62	1,761,900
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	5,305,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,475.31-593.58(-2.11%)

CMC Crypto 200597.33-21.06(-3.41%)

Hormel Foods Corporation (HRL)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,475.31
-593.58(-2.11%)

CMC Crypto 200
597.33
-21.06(-3.41%)