Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 34.80 | 35.57 | 34.61 | 35.56 | 35.56 | 1,126,648 |
| 23 Apr 2024 | 35.24 | 35.36 | 35.07 | 35.14 | 35.14 | 1,595,900 |
| 22 Apr 2024 | 34.90 | 35.30 | 34.54 | 35.14 | 35.14 | 2,024,100 |
| 19 Apr 2024 | 34.48 | 34.79 | 34.37 | 34.74 | 34.74 | 2,358,700 |
| 18 Apr 2024 | 34.25 | 34.40 | 34.03 | 34.38 | 34.38 | 2,064,600 |
| 17 Apr 2024 | 33.95 | 34.23 | 33.76 | 34.04 | 34.04 | 2,193,600 |
| 16 Apr 2024 | 34.06 | 34.12 | 33.79 | 33.81 | 33.81 | 2,266,300 |
| 15 Apr 2024 | 34.04 | 34.30 | 33.78 | 33.91 | 33.91 | 2,459,200 |
| 12 Apr 2024 | 34.63 | 34.63 | 33.73 | 33.93 | 33.93 | 3,025,800 |
| 12 Apr 2024 | 0.283 Dividend | |||||
| 11 Apr 2024 | 34.99 | 35.10 | 34.62 | 34.95 | 34.67 | 2,286,100 |
| 10 Apr 2024 | 35.03 | 35.31 | 34.60 | 34.77 | 34.49 | 2,395,200 |
| 09 Apr 2024 | 35.17 | 35.47 | 35.05 | 35.31 | 35.02 | 2,614,400 |
| 08 Apr 2024 | 34.69 | 35.21 | 34.61 | 35.11 | 34.83 | 2,537,400 |
| 05 Apr 2024 | 35.05 | 35.13 | 34.52 | 34.70 | 34.42 | 1,948,600 |
| 04 Apr 2024 | 34.93 | 35.26 | 34.57 | 35.17 | 34.89 | 2,576,900 |
| 03 Apr 2024 | 35.13 | 35.17 | 34.55 | 34.73 | 34.45 | 3,263,800 |
| 02 Apr 2024 | 35.07 | 35.51 | 34.94 | 35.24 | 34.95 | 4,290,700 |
| 01 Apr 2024 | 34.95 | 35.13 | 34.72 | 34.98 | 34.70 | 3,229,200 |
| 28 Mar 2024 | 34.95 | 35.12 | 34.77 | 34.89 | 34.61 | 2,274,700 |
| 27 Mar 2024 | 34.49 | 34.86 | 34.49 | 34.85 | 34.57 | 3,725,000 |
| 26 Mar 2024 | 34.37 | 34.62 | 34.28 | 34.35 | 34.07 | 2,733,000 |
| 25 Mar 2024 | 34.44 | 34.50 | 34.14 | 34.22 | 33.94 | 1,622,900 |
| 22 Mar 2024 | 34.40 | 34.45 | 34.13 | 34.38 | 34.10 | 1,585,400 |
| 21 Mar 2024 | 34.48 | 34.66 | 34.25 | 34.26 | 33.98 | 2,073,300 |
| 20 Mar 2024 | 34.61 | 34.70 | 34.29 | 34.50 | 34.22 | 2,233,800 |
| 19 Mar 2024 | 34.35 | 34.55 | 34.16 | 34.48 | 34.20 | 2,195,000 |
| 18 Mar 2024 | 34.00 | 34.85 | 33.95 | 34.35 | 34.07 | 3,799,000 |
| 15 Mar 2024 | 33.53 | 34.17 | 33.41 | 34.14 | 33.86 | 5,402,700 |
| 14 Mar 2024 | 34.29 | 34.46 | 33.58 | 33.72 | 33.45 | 3,273,200 |
| 13 Mar 2024 | 34.26 | 34.54 | 34.12 | 34.48 | 34.20 | 2,769,600 |
| 12 Mar 2024 | 34.10 | 34.28 | 33.97 | 34.16 | 33.88 | 2,115,600 |
| 11 Mar 2024 | 34.01 | 34.58 | 33.96 | 34.19 | 33.91 | 2,610,900 |
| 08 Mar 2024 | 33.94 | 34.25 | 33.79 | 34.11 | 33.83 | 2,765,200 |
| 07 Mar 2024 | 34.27 | 34.27 | 33.77 | 33.97 | 33.69 | 2,566,400 |
| 06 Mar 2024 | 34.10 | 34.29 | 33.96 | 34.19 | 33.91 | 2,512,000 |
| 05 Mar 2024 | 33.86 | 34.55 | 33.81 | 34.02 | 33.74 | 3,373,900 |
| 04 Mar 2024 | 33.32 | 33.83 | 33.24 | 33.77 | 33.50 | 3,110,500 |
| 01 Mar 2024 | 35.32 | 35.35 | 33.20 | 33.37 | 33.10 | 6,864,000 |
| 29 Feb 2024 | 34.76 | 36.00 | 34.00 | 35.32 | 35.03 | 14,658,900 |
| 28 Feb 2024 | 31.04 | 31.12 | 30.58 | 30.83 | 30.58 | 4,769,600 |
| 27 Feb 2024 | 30.55 | 31.04 | 30.48 | 30.90 | 30.65 | 3,677,000 |
| 26 Feb 2024 | 30.52 | 30.71 | 30.26 | 30.45 | 30.20 | 2,845,300 |
| 23 Feb 2024 | 30.22 | 30.75 | 30.13 | 30.51 | 30.26 | 4,050,700 |
| 22 Feb 2024 | 29.36 | 30.35 | 29.18 | 30.28 | 30.03 | 3,779,800 |
| 21 Feb 2024 | 29.57 | 29.76 | 29.37 | 29.74 | 29.50 | 3,797,700 |
| 20 Feb 2024 | 29.09 | 29.71 | 29.00 | 29.44 | 29.20 | 2,673,800 |
| 16 Feb 2024 | 29.01 | 29.17 | 28.77 | 28.99 | 28.76 | 5,655,100 |
| 15 Feb 2024 | 28.94 | 29.22 | 28.85 | 29.11 | 28.87 | 2,380,300 |
| 14 Feb 2024 | 28.76 | 28.83 | 28.51 | 28.80 | 28.57 | 2,690,400 |
| 13 Feb 2024 | 29.56 | 29.80 | 28.64 | 28.72 | 28.49 | 4,173,700 |
| 12 Feb 2024 | 29.03 | 29.62 | 28.93 | 29.60 | 29.36 | 2,900,500 |
| 09 Feb 2024 | 29.40 | 29.40 | 28.97 | 29.06 | 28.82 | 3,791,900 |
| 08 Feb 2024 | 29.60 | 29.78 | 29.34 | 29.47 | 29.23 | 3,589,100 |
| 07 Feb 2024 | 30.21 | 30.25 | 29.57 | 29.73 | 29.49 | 3,104,500 |
| 06 Feb 2024 | 29.75 | 30.35 | 29.73 | 30.09 | 29.85 | 2,875,700 |
| 05 Feb 2024 | 30.48 | 30.48 | 29.76 | 29.80 | 29.56 | 3,511,000 |
| 02 Feb 2024 | 30.85 | 30.94 | 30.35 | 30.60 | 30.35 | 3,126,100 |
| 01 Feb 2024 | 30.26 | 30.91 | 29.91 | 30.86 | 30.61 | 3,024,200 |
| 31 Jan 2024 | 30.75 | 30.96 | 30.36 | 30.37 | 30.12 | 5,709,100 |
| 30 Jan 2024 | 30.57 | 30.77 | 30.35 | 30.68 | 30.43 | 2,419,800 |
| 29 Jan 2024 | 31.07 | 31.08 | 30.54 | 30.57 | 30.32 | 2,947,500 |
| 26 Jan 2024 | 30.60 | 31.12 | 30.60 | 30.99 | 30.74 | 2,519,000 |
| 25 Jan 2024 | 30.48 | 30.71 | 30.24 | 30.42 | 30.17 | 3,004,100 |
| 24 Jan 2024 | 30.73 | 30.85 | 30.40 | 30.40 | 30.15 | 2,109,200 |
| 23 Jan 2024 | 30.53 | 30.72 | 30.19 | 30.72 | 30.47 | 3,500,500 |
| 22 Jan 2024 | 30.60 | 30.61 | 30.15 | 30.35 | 30.10 | 3,103,000 |
| 19 Jan 2024 | 31.13 | 31.13 | 30.48 | 30.64 | 30.39 | 2,945,900 |
| 18 Jan 2024 | 30.99 | 31.12 | 30.73 | 31.08 | 30.83 | 2,544,000 |
| 17 Jan 2024 | 31.14 | 31.37 | 31.01 | 31.21 | 30.96 | 2,469,000 |
| 16 Jan 2024 | 31.92 | 31.94 | 31.18 | 31.32 | 31.07 | 2,227,500 |
| 12 Jan 2024 | 31.68 | 31.85 | 31.50 | 31.81 | 31.55 | 1,883,500 |
| 12 Jan 2024 | 0.283 Dividend | |||||
| 11 Jan 2024 | 31.93 | 32.02 | 31.62 | 31.77 | 31.23 | 3,559,900 |
| 10 Jan 2024 | 32.23 | 32.27 | 31.80 | 31.89 | 31.35 | 2,736,300 |
| 09 Jan 2024 | 31.94 | 32.36 | 31.76 | 32.23 | 31.68 | 2,410,800 |
| 08 Jan 2024 | 31.98 | 32.24 | 31.81 | 32.08 | 31.54 | 2,265,600 |
| 05 Jan 2024 | 32.24 | 32.47 | 31.92 | 32.16 | 31.62 | 1,842,100 |
| 04 Jan 2024 | 32.53 | 32.68 | 32.16 | 32.32 | 31.77 | 2,851,000 |
| 03 Jan 2024 | 32.90 | 33.02 | 32.50 | 32.60 | 32.05 | 3,092,400 |
| 02 Jan 2024 | 32.09 | 33.02 | 32.04 | 32.80 | 32.24 | 3,226,600 |
| 29 Dec 2023 | 31.91 | 32.17 | 31.87 | 32.11 | 31.57 | 1,987,000 |
| 28 Dec 2023 | 31.73 | 32.10 | 31.73 | 31.94 | 31.40 | 2,798,900 |
| 27 Dec 2023 | 31.78 | 31.84 | 31.61 | 31.81 | 31.27 | 1,521,800 |
| 26 Dec 2023 | 31.69 | 31.92 | 31.52 | 31.81 | 31.27 | 1,567,500 |
| 22 Dec 2023 | 31.75 | 31.99 | 31.58 | 31.76 | 31.22 | 1,526,400 |
| 21 Dec 2023 | 31.67 | 31.84 | 31.27 | 31.67 | 31.13 | 2,072,700 |
| 20 Dec 2023 | 31.53 | 31.78 | 31.40 | 31.43 | 30.90 | 2,917,400 |
| 19 Dec 2023 | 31.66 | 31.80 | 31.37 | 31.73 | 31.19 | 3,151,000 |
| 18 Dec 2023 | 31.28 | 31.83 | 30.98 | 31.61 | 31.07 | 2,884,300 |
| 15 Dec 2023 | 31.77 | 31.87 | 31.03 | 31.08 | 30.55 | 5,676,900 |
| 14 Dec 2023 | 32.78 | 32.85 | 31.87 | 31.92 | 31.38 | 3,134,600 |
| 13 Dec 2023 | 31.58 | 32.71 | 31.41 | 32.70 | 32.15 | 2,468,100 |
| 12 Dec 2023 | 31.69 | 31.75 | 31.37 | 31.66 | 31.12 | 1,899,500 |
| 11 Dec 2023 | 31.63 | 31.93 | 31.39 | 31.71 | 31.17 | 3,222,700 |
| 08 Dec 2023 | 31.89 | 31.89 | 31.36 | 31.38 | 30.85 | 2,133,700 |
| 07 Dec 2023 | 32.00 | 32.05 | 31.52 | 31.85 | 31.31 | 2,546,700 |
| 06 Dec 2023 | 31.26 | 31.95 | 31.14 | 31.90 | 31.36 | 3,016,700 |
| 05 Dec 2023 | 31.77 | 31.87 | 31.28 | 31.34 | 30.81 | 2,153,100 |
| 04 Dec 2023 | 31.32 | 31.92 | 31.32 | 31.74 | 31.20 | 2,454,900 |
| *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.