HRL - Hormel Foods Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201732.8633.2632.8333.1233.121,986,600
Nov 16, 201733.1033.2632.8532.9332.933,107,600
Nov 15, 201732.8333.1732.7233.0833.083,200,300
Nov 14, 201732.3833.0832.3532.9832.982,778,300
Nov 13, 201732.3332.7032.2532.4532.451,882,300
Nov 10, 201731.9232.4331.8632.3332.331,839,500
Nov 09, 201732.0632.3531.7731.9531.952,247,100
Nov 08, 201731.6532.1931.5532.1532.152,539,900
Nov 07, 201730.8131.5130.8031.5031.503,022,400
Nov 06, 201731.0931.1430.6930.7730.772,832,100
Nov 03, 201731.2931.5631.1431.3231.322,761,300
Nov 02, 201731.0431.6231.0031.5131.513,135,200
Nov 01, 201730.9731.4630.9031.2131.213,326,200
Oct 31, 201730.5231.2030.4431.1631.164,948,600
Oct 30, 201730.2730.3830.1030.1530.152,156,200
Oct 27, 201730.3330.4530.1030.3830.381,817,600
Oct 26, 201730.3930.6130.2130.3730.372,043,700
Oct 25, 201730.2630.3529.7530.3230.322,962,000
Oct 24, 201730.5030.5430.0230.2730.272,257,500
Oct 23, 201730.6030.6430.1930.4330.432,428,400
Oct 20, 201730.5430.7930.2930.7430.743,071,600
Oct 20, 20170.17 Dividend
Oct 19, 201731.2731.2830.4330.6230.454,172,700
Oct 18, 201731.5331.5831.1231.3431.173,221,500
Oct 17, 201731.3831.6331.3631.5131.341,731,800
Oct 16, 201731.7931.9031.4131.5231.352,004,800
Oct 13, 201731.8032.0131.7331.8531.672,242,000
Oct 12, 201731.6831.9331.6131.8031.621,554,000
Oct 11, 201731.7931.9731.6231.7231.541,719,400
Oct 10, 201731.3931.7931.3931.7531.571,552,800
Oct 09, 201731.7231.8831.1831.2531.082,172,200
Oct 06, 201731.6931.7731.4831.6231.441,638,000
Oct 05, 201731.7931.9631.6331.6731.491,906,100
Oct 04, 201731.7831.9131.5231.7631.582,692,400
Oct 03, 201732.0032.1431.7031.7831.602,094,500
Oct 02, 201732.1732.2831.8931.9231.743,023,000
Sep 29, 201731.9232.3631.9232.1431.964,090,800
Sep 28, 201731.2931.7131.2331.7131.533,167,300
Sep 27, 201731.7231.7531.1031.3331.162,181,500
Sep 26, 201731.6032.2031.5331.7031.521,586,500
Sep 25, 201731.2531.5731.0631.5331.351,672,800
Sep 22, 201731.3131.5631.1731.2731.101,719,100
Sep 21, 201731.5031.6631.0431.1931.021,386,100
Sep 20, 201731.7532.0331.2531.4331.262,228,900
Sep 19, 201731.6531.7531.3131.7331.552,056,400
Sep 18, 201731.4931.7331.3931.6531.471,798,600
Sep 15, 201730.8731.4130.8731.3831.213,231,100
Sep 14, 201731.2531.3430.7930.9130.743,507,500
Sep 13, 201731.7031.8031.2831.3331.163,029,900
Sep 12, 201731.7131.8631.5931.7731.591,169,700
Sep 11, 201731.7031.9231.6431.6831.502,016,700
Sep 08, 201731.1331.6631.0731.6031.423,113,100
Sep 07, 201730.9031.2530.9031.2531.083,304,600
Sep 06, 201730.7330.8630.5330.8530.682,776,500
Sep 05, 201730.8231.1030.5030.7030.532,172,400
Sep 01, 201730.8930.9630.5930.9230.751,900,100
Aug 31, 201730.8230.9430.6630.7430.573,174,500
Aug 30, 201730.9031.1130.8330.8630.692,425,500
Aug 29, 201731.0231.2630.8130.9730.802,644,300
Aug 28, 201731.3931.5130.8831.0530.883,190,900
Aug 25, 201731.4531.9531.3031.3431.175,070,500
Aug 24, 201731.6132.3530.8632.0931.9110,569,200
Aug 23, 201734.2834.4233.9033.9233.732,669,000
Aug 22, 201733.9834.4233.9034.3834.191,730,400
Aug 21, 201734.1434.2033.9233.9333.742,330,000
Aug 18, 201733.9634.2533.8334.0933.901,782,300
Aug 17, 201734.2034.3233.8433.8633.671,819,600
Aug 16, 201734.2434.4734.2334.3534.161,093,100
Aug 15, 201734.4234.4534.1034.2434.051,365,300
Aug 14, 201734.1434.5334.1034.4234.231,367,000
Aug 11, 201733.7034.2433.5734.0133.821,250,000
Aug 10, 201733.4833.9333.4433.6633.471,534,800
Aug 09, 201733.6733.7533.4733.6133.421,814,100
Aug 08, 201734.1534.1533.5533.6633.471,826,500
Aug 07, 201733.7534.2233.7534.2034.011,743,300
Aug 04, 201734.0134.0133.6033.6733.481,222,700
Aug 03, 201734.1734.3933.9033.9333.741,279,200
Aug 02, 201734.1234.2833.7734.1633.971,112,300
Aug 01, 201734.2334.2433.6834.1433.951,552,600
Jul 31, 201734.1534.3433.9734.1733.981,796,300
Jul 28, 201734.3034.3434.0634.1533.96992,000
Jul 27, 201734.0134.3433.9234.3334.141,521,100
Jul 26, 201734.0934.4133.9134.0133.822,801,800
Jul 25, 201733.4034.1233.2234.1133.922,435,100
Jul 24, 201733.2033.3933.1833.3133.131,888,200
Jul 21, 201732.8533.2432.8533.2333.051,030,300
Jul 20, 201732.6633.0832.6232.9332.751,737,000
Jul 19, 201732.8632.9632.4432.6232.444,302,300
Jul 18, 201733.1933.3032.7732.8332.651,200,700
Jul 17, 201732.8333.2232.6833.1933.011,594,300
Jul 14, 201732.7732.9132.6832.8332.651,350,400
Jul 13, 201732.5532.7532.4232.7132.531,643,100
Jul 13, 20170.17 Dividend
Jul 12, 201732.6632.8732.4932.6232.271,827,200
Jul 11, 201732.5832.7032.2632.5332.182,072,300
Jul 10, 201733.1633.2432.6532.6532.302,330,300
Jul 07, 201733.2333.3433.0633.2032.841,438,400
Jul 06, 201733.6533.8033.1333.1532.791,779,700
Jul 05, 201734.1634.1633.6633.7333.371,621,500
Jul 03, 201734.2734.5434.1534.1533.781,083,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...