Canada markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.32+0.05 (+0.14%)
At close: 04:00PM EDT
35.28 -0.04 (-0.11%)
After hours: 07:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202435.1735.6035.1035.3235.322,043,700
Apr 25, 202435.6735.8735.2035.2735.271,816,400
Apr 24, 202434.8035.6834.6135.6035.602,209,000
Apr 23, 202435.2435.3635.0735.1435.141,595,900
Apr 22, 202434.9035.3034.5435.1435.142,024,100
Apr 19, 202434.4834.7934.3734.7434.742,358,700
Apr 18, 202434.2534.4034.0334.3834.382,064,600
Apr 17, 202433.9534.2333.7634.0434.042,193,600
Apr 16, 202434.0634.1233.7933.8133.812,266,300
Apr 15, 202434.0434.3033.7833.9133.912,459,200
Apr 12, 202434.6334.6333.7333.9333.933,025,800
Apr 12, 20240.283 Dividend
Apr 11, 202434.9935.1034.6234.9534.672,286,100
Apr 10, 202435.0335.3134.6034.7734.492,395,200
Apr 09, 202435.1735.4735.0535.3135.022,614,400
Apr 08, 202434.6935.2134.6135.1134.832,537,400
Apr 05, 202435.0535.1334.5234.7034.421,948,600
Apr 04, 202434.9335.2634.5735.1734.892,576,900
Apr 03, 202435.1335.1734.5534.7334.453,263,800
Apr 02, 202435.0735.5134.9435.2434.954,290,700
Apr 01, 202434.9535.1334.7234.9834.703,229,200
Mar 28, 202434.9535.1234.7734.8934.612,274,700
Mar 27, 202434.4934.8634.4934.8534.573,725,000
Mar 26, 202434.3734.6234.2834.3534.072,733,000
Mar 25, 202434.4434.5034.1434.2233.941,622,900
Mar 22, 202434.4034.4534.1334.3834.101,585,400
Mar 21, 202434.4834.6634.2534.2633.982,073,300
Mar 20, 202434.6134.7034.2934.5034.222,233,800
Mar 19, 202434.3534.5534.1634.4834.202,195,000
Mar 18, 202434.0034.8533.9534.3534.073,799,000
Mar 15, 202433.5334.1733.4134.1433.865,402,700
Mar 14, 202434.2934.4633.5833.7233.453,273,200
Mar 13, 202434.2634.5434.1234.4834.202,769,600
Mar 12, 202434.1034.2833.9734.1633.882,115,600
Mar 11, 202434.0134.5833.9634.1933.912,610,900
Mar 08, 202433.9434.2533.7934.1133.832,765,200
Mar 07, 202434.2734.2733.7733.9733.692,566,400
Mar 06, 202434.1034.2933.9634.1933.912,512,000
Mar 05, 202433.8634.5533.8134.0233.743,373,900
Mar 04, 202433.3233.8333.2433.7733.503,110,500
Mar 01, 202435.3235.3533.2033.3733.106,864,000
Feb 29, 202434.7636.0034.0035.3235.0314,658,900
Feb 28, 202431.0431.1230.5830.8330.584,769,600
Feb 27, 202430.5531.0430.4830.9030.653,677,000
Feb 26, 202430.5230.7130.2630.4530.202,845,300
Feb 23, 202430.2230.7530.1330.5130.264,050,700
Feb 22, 202429.3630.3529.1830.2830.033,779,800
Feb 21, 202429.5729.7629.3729.7429.503,797,700
Feb 20, 202429.0929.7129.0029.4429.202,673,800
Feb 16, 202429.0129.1728.7728.9928.765,655,100
Feb 15, 202428.9429.2228.8529.1128.872,380,300
Feb 14, 202428.7628.8328.5128.8028.572,690,400
Feb 13, 202429.5629.8028.6428.7228.494,173,700
Feb 12, 202429.0329.6228.9329.6029.362,900,500
Feb 09, 202429.4029.4028.9729.0628.823,791,900
Feb 08, 202429.6029.7829.3429.4729.233,589,100
Feb 07, 202430.2130.2529.5729.7329.493,104,500
Feb 06, 202429.7530.3529.7330.0929.852,875,700
Feb 05, 202430.4830.4829.7629.8029.563,511,000
Feb 02, 202430.8530.9430.3530.6030.353,126,100
Feb 01, 202430.2630.9129.9130.8630.613,024,200
Jan 31, 202430.7530.9630.3630.3730.125,709,100
Jan 30, 202430.5730.7730.3530.6830.432,419,800
Jan 29, 202431.0731.0830.5430.5730.322,947,500
Jan 26, 202430.6031.1230.6030.9930.742,519,000
Jan 25, 202430.4830.7130.2430.4230.173,004,100
Jan 24, 202430.7330.8530.4030.4030.152,109,200
Jan 23, 202430.5330.7230.1930.7230.473,500,500
Jan 22, 202430.6030.6130.1530.3530.103,103,000
Jan 19, 202431.1331.1330.4830.6430.392,945,900
Jan 18, 202430.9931.1230.7331.0830.832,544,000
Jan 17, 202431.1431.3731.0131.2130.962,469,000
Jan 16, 202431.9231.9431.1831.3231.072,227,500
Jan 12, 202431.6831.8531.5031.8131.551,883,500
Jan 12, 20240.283 Dividend
Jan 11, 202431.9332.0231.6231.7731.233,559,900
Jan 10, 202432.2332.2731.8031.8931.352,736,300
Jan 09, 202431.9432.3631.7632.2331.682,410,800
Jan 08, 202431.9832.2431.8132.0831.542,265,600
Jan 05, 202432.2432.4731.9232.1631.621,842,100
Jan 04, 202432.5332.6832.1632.3231.772,851,000
Jan 03, 202432.9033.0232.5032.6032.053,092,400
Jan 02, 202432.0933.0232.0432.8032.243,226,600
Dec 29, 202331.9132.1731.8732.1131.571,987,000
Dec 28, 202331.7332.1031.7331.9431.402,798,900
Dec 27, 202331.7831.8431.6131.8131.271,521,800
Dec 26, 202331.6931.9231.5231.8131.271,567,500
Dec 22, 202331.7531.9931.5831.7631.221,526,400
Dec 21, 202331.6731.8431.2731.6731.132,072,700
Dec 20, 202331.5331.7831.4031.4330.902,917,400
Dec 19, 202331.6631.8031.3731.7331.193,151,000
Dec 18, 202331.2831.8330.9831.6131.072,884,300
Dec 15, 202331.7731.8731.0331.0830.555,676,900
Dec 14, 202332.7832.8531.8731.9231.383,134,600
Dec 13, 202331.5832.7131.4132.7032.152,468,100
Dec 12, 202331.6931.7531.3731.6631.121,899,500
Dec 11, 202331.6331.9331.3931.7131.173,222,700
Dec 08, 202331.8931.8931.3631.3830.852,133,700
Dec 07, 202332.0032.0531.5231.8531.312,546,700
Dec 06, 202331.2631.9531.1431.9031.363,016,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...