Canada Markets close in 3 hrs 37 mins

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.35+0.03 (+0.08%)
As of 12:23PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202345.0745.3845.0545.3545.35347,186
Jan 31, 202344.8745.3144.7345.3145.313,357,900
Jan 30, 202344.9645.3244.6644.7844.781,344,800
Jan 27, 202344.7945.0044.5244.8944.891,369,400
Jan 26, 202344.6344.7744.4344.7644.761,422,300
Jan 25, 202344.5944.7844.4044.7644.761,411,000
Jan 24, 202344.7944.9344.3644.6044.601,602,600
Jan 23, 202344.6044.8244.5144.6544.651,305,200
Jan 20, 202344.5244.6244.0844.5844.582,120,000
Jan 19, 202344.5244.6744.2244.4644.461,681,500
Jan 18, 202346.0446.2244.4244.4644.462,082,900
Jan 17, 202346.3146.8846.1946.3546.351,767,300
Jan 13, 202346.3146.4245.8646.1046.101,099,600
Jan 12, 202346.9346.9546.1446.5346.531,654,800
Jan 11, 202346.1946.8346.1246.8246.822,048,900
Jan 10, 202346.2646.3645.8545.9145.911,434,500
Jan 09, 202346.7846.9046.0446.0946.092,395,400
Jan 06, 202346.4147.0346.4146.9146.911,348,200
Jan 05, 202345.9346.1245.5646.0546.051,640,100
Jan 04, 202345.8346.1845.5845.8945.891,654,500
Jan 03, 202345.5045.9545.3445.7545.751,546,900
Dec 30, 202245.5445.6745.2045.5545.551,194,200
Dec 29, 202245.4745.7245.4345.5145.511,195,100
Dec 28, 202245.8946.0545.3645.3745.371,056,700
Dec 27, 202245.6745.9945.5945.8445.84937,600
Dec 23, 202245.4645.8645.3545.6345.631,315,600
Dec 22, 202245.3145.4244.7745.4145.411,468,400
Dec 21, 202245.3445.6445.2745.4145.411,649,000
Dec 20, 202245.4745.5744.8745.2445.241,801,200
Dec 19, 202245.6645.9845.2045.4945.491,964,800
Dec 16, 202245.4745.8045.3745.6645.664,968,100
Dec 15, 202246.1946.3345.4445.6945.692,184,300
Dec 14, 202246.7347.0646.3046.5146.511,555,900
Dec 13, 202247.5447.6846.6446.6646.662,076,100
Dec 12, 202247.1047.1946.6647.1847.181,204,800
Dec 09, 202247.6047.7346.9347.0247.021,933,000
Dec 08, 202247.5948.1147.3847.6547.651,634,300
Dec 07, 202247.0947.6847.0447.6247.621,761,900
Dec 06, 202247.1647.5346.7846.8446.841,490,500
Dec 05, 202247.1847.3346.6647.1947.191,526,700
Dec 02, 202247.4147.8947.2847.6447.642,365,500
Dec 01, 202247.0047.8246.6547.5947.592,475,900
Nov 30, 202247.8548.1945.7347.0047.005,305,500
Nov 29, 202248.9449.0347.9048.1948.192,825,500
Nov 28, 202249.4049.4648.9349.1149.111,498,800
Nov 25, 202249.2549.4148.9849.4149.41784,000
Nov 23, 202249.3049.3749.0349.1549.151,302,000
Nov 22, 202249.5049.7349.1049.2949.291,691,300
Nov 21, 202248.7849.4548.5449.3149.311,323,000
Nov 18, 202248.4148.7848.2848.6648.661,251,700
Nov 17, 202247.8448.2847.7148.0748.071,087,200
Nov 16, 202247.2948.1147.2947.9947.991,335,200
Nov 15, 202247.3347.4246.7547.1447.141,510,100
Nov 14, 202247.5647.9446.9947.0047.001,384,000
Nov 11, 202247.6347.6345.9847.4047.401,813,800
Nov 10, 202247.8447.9146.6447.5847.581,730,100
Nov 09, 202247.5147.8847.0947.1447.141,070,400
Nov 08, 202247.1047.9746.9447.4647.461,357,700
Nov 07, 202246.2047.1446.1747.0147.011,445,900
Nov 04, 202246.0846.3645.5346.0646.06926,200
Nov 03, 202245.9746.1045.5545.8245.821,300,900
Nov 02, 202246.6347.0846.2646.3146.311,814,700
Nov 01, 202246.4546.7446.2846.4546.451,656,700
Oct 31, 202246.9047.1946.4046.4546.452,389,100
Oct 28, 202246.1347.0046.0446.9646.961,597,200
Oct 27, 202245.8146.2945.5746.0346.032,210,400
Oct 26, 202245.5546.0945.2045.7645.761,960,100
Oct 25, 202245.0445.3944.5445.1645.163,049,800
Oct 24, 202245.3645.8045.0045.1545.151,473,900
Oct 21, 202244.8745.3044.6044.9744.971,610,400
Oct 20, 202246.2346.3144.8244.8944.892,072,800
Oct 19, 202245.8746.1645.6446.1246.121,304,500
Oct 18, 202245.5345.9045.4645.7745.77994,300
Oct 17, 202245.1345.5345.0845.3445.341,771,200
Oct 14, 202245.9246.0444.7644.8944.891,496,100
Oct 13, 202245.2346.1345.1145.9845.981,637,400
Oct 12, 202246.1346.4145.5945.6045.601,117,600
Oct 11, 202245.3446.2845.3246.0046.001,508,300
Oct 10, 202244.7645.5044.7645.2845.281,329,100
Oct 07, 202244.8544.9544.3744.5444.541,779,000
Oct 06, 202246.1646.2044.8544.9144.912,337,700
Oct 05, 202246.7747.1446.2046.3146.311,915,100
Oct 04, 202246.3447.2046.2646.9046.901,402,800
Oct 03, 202245.6546.4545.2846.2046.201,779,300
Sept 30, 202246.1246.2045.3945.4445.441,557,900
Sept 29, 202246.8947.1045.8045.9045.901,465,900
Sept 28, 202246.6447.2146.2546.9346.931,588,700
Sept 27, 202247.0347.3746.2846.4046.401,765,500
Sept 26, 202246.8247.1846.5546.8646.861,808,100
Sept 23, 202246.8146.9646.4846.8746.871,918,400
Sept 22, 202246.6847.2846.5847.0547.051,553,600
Sept 21, 202246.4947.2746.3346.5746.571,556,600
Sept 20, 202246.0446.1245.7946.0146.011,105,400
Sept 19, 202245.8646.2745.6246.2646.261,098,400
Sept 16, 202245.9646.1545.5845.7945.793,650,400
Sept 15, 202245.9546.1645.5745.9545.951,346,300
Sept 14, 202246.2146.2945.7945.9545.951,733,600
Sept 13, 202246.7147.0446.0746.1746.171,751,900
Sept 12, 202247.0147.2746.7747.0847.081,412,200
Sept 09, 202247.1747.2246.6046.8646.861,578,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...