HRL - Hormel Foods Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201942.6342.9242.4542.7442.741,786,900
Nov 18, 201942.3742.9042.3142.7142.711,296,300
Nov 15, 201942.2442.4142.0742.3842.381,664,800
Nov 14, 201942.2242.3942.0542.2342.231,251,500
Nov 13, 201941.8342.1741.7542.1542.151,267,800
Nov 12, 201941.6341.7941.3341.7841.781,322,000
Nov 11, 201941.9141.9541.5241.6241.621,477,600
Nov 08, 201941.7241.9841.6041.9741.971,151,700
Nov 07, 201941.5441.8741.5141.6341.631,458,300
Nov 06, 201941.7241.9841.5341.6041.601,707,200
Nov 05, 201941.5941.9141.4441.6241.621,807,700
Nov 04, 201941.3041.7141.1541.6841.683,189,400
Nov 01, 201940.8741.4040.7041.2641.261,762,000
Oct 31, 201940.9541.2640.7340.8940.892,208,600
Oct 30, 201940.8440.9440.6340.8940.891,217,700
Oct 29, 201940.5540.9440.4240.8440.841,732,200
Oct 28, 201940.7040.7440.2440.4940.491,523,600
Oct 25, 201940.6140.7840.4040.5740.571,859,200
Oct 24, 201940.7040.9540.5640.8740.87997,400
Oct 23, 201940.5540.8240.5540.7840.781,203,700
Oct 22, 201940.7240.8140.4940.5340.531,459,800
Oct 21, 201940.8140.9440.6040.6440.641,457,900
Oct 18, 201940.7140.9340.4940.8140.811,561,000
Oct 18, 20190.21 Dividend
Oct 17, 201940.4540.9440.2640.8640.652,544,100
Oct 16, 201941.2241.3040.4840.5640.351,891,900
Oct 15, 201941.0141.1640.7141.0140.802,594,400
Oct 14, 201941.2741.4240.9040.9740.761,979,000
Oct 11, 201941.6641.6741.1241.1640.953,386,500
Oct 10, 201942.6942.7941.6741.6741.463,870,800
Oct 09, 201943.0743.0942.6342.8442.622,828,700
Oct 08, 201943.7043.8343.0643.0842.862,296,700
Oct 07, 201943.5443.8843.5243.7043.482,778,100
Oct 04, 201943.1543.7542.9743.7443.521,850,900
Oct 03, 201943.1643.4242.8443.0542.831,975,400
Oct 02, 201943.5543.9942.6142.7442.522,680,800
Oct 01, 201943.7843.9143.4643.6243.402,030,400
Sep 30, 201943.6143.8843.4843.7343.511,886,300
Sep 27, 201943.6743.7343.3243.5443.321,441,300
Sep 26, 201943.4943.6843.2143.5443.321,751,500
Sep 25, 201943.0443.4242.9943.3043.082,208,000
Sep 24, 201942.8943.0442.6542.9642.743,570,900
Sep 23, 201943.0343.4042.5842.6042.381,615,500
Sep 20, 201943.0743.1742.7342.9442.722,571,600
Sep 19, 201943.0243.2442.7742.9642.741,584,300
Sep 18, 201943.3943.6942.5642.9642.741,831,200
Sep 17, 201942.8143.4942.7143.1742.951,464,200
Sep 16, 201942.8443.0042.4142.8342.611,613,400
Sep 13, 201943.7244.1842.8142.9842.763,139,300
Sep 12, 201944.5044.7343.8544.0043.773,139,200
Sep 11, 201943.6044.5743.3944.5444.313,289,400
Sep 10, 201942.4743.6842.4743.6743.452,444,400
Sep 09, 201942.6842.9442.3942.9142.691,764,700
Sep 06, 201942.6942.7642.4142.6042.381,474,600
Sep 05, 201942.8742.9342.3642.5542.332,391,300
Sep 04, 201942.8343.1442.3342.5342.312,857,300
Sep 03, 201942.4242.8942.1842.8442.622,305,200
Aug 30, 201942.7343.0042.4242.6142.391,643,600
Aug 29, 201942.5042.6342.0742.4542.231,778,900
Aug 28, 201942.4742.6842.1942.3042.081,830,000
Aug 27, 201942.6142.7042.1742.4142.192,555,200
Aug 26, 201942.2742.6341.7342.6342.413,037,600
Aug 23, 201942.7042.7541.4042.0041.783,552,300
Aug 22, 201942.2543.0941.1742.9542.735,667,000
Aug 21, 201941.0941.2340.6340.9740.763,832,300
Aug 20, 201941.0841.4540.7840.9040.693,030,100
Aug 19, 201941.6741.7440.9241.2141.003,038,300
Aug 16, 201941.5041.6041.2641.4541.242,270,700
Aug 15, 201940.9341.4940.7441.3941.182,072,700
Aug 14, 201941.6641.7040.6840.6940.482,461,200
Aug 13, 201941.9242.4141.6741.7941.583,102,400
Aug 12, 201941.6041.9641.5041.8341.622,406,000
Aug 09, 201941.8042.1641.6741.7141.502,802,900
Aug 08, 201940.8941.9040.7141.7841.573,123,500
Aug 07, 201940.4741.0640.1640.8940.684,404,000
Aug 06, 201940.8040.8040.2040.5240.313,248,100
Aug 05, 201941.3741.7740.5340.7340.523,509,000
Aug 02, 201941.3241.8741.1941.3641.153,697,600
Aug 01, 201941.1742.0441.0241.2341.023,225,500
Jul 31, 201941.4541.7440.5640.9940.782,202,400
Jul 30, 201941.5141.8541.3641.6341.421,300,600
Jul 29, 201941.3841.7141.1541.4441.231,256,600
Jul 26, 201940.9541.5640.8041.3841.171,424,200
Jul 25, 201940.3040.9340.0640.8340.621,882,600
Jul 24, 201941.0341.1640.3040.4140.203,422,200
Jul 23, 201941.4441.5341.1041.1540.941,793,900
Jul 22, 201941.2241.6541.2141.3641.151,734,900
Jul 19, 201941.7841.8741.2141.2641.051,501,100
Jul 18, 201941.3041.9441.1041.7941.581,828,000
Jul 17, 201941.3041.3140.9441.2040.991,895,300
Jul 16, 201941.2641.4941.0541.2341.022,223,700
Jul 15, 201941.0041.2740.8541.2441.031,078,100
Jul 12, 201941.1541.1940.8241.0140.801,497,800
Jul 12, 20190.21 Dividend
Jul 11, 201941.4041.4040.8041.2240.802,114,900
Jul 10, 201941.1141.3240.9041.3040.882,007,400
Jul 09, 201941.3241.4141.0241.1840.762,328,200
Jul 08, 201941.5241.6941.0941.3740.951,547,000
Jul 05, 201941.5541.5641.2441.5041.081,082,600
Jul 03, 201941.4341.9841.3141.7741.341,222,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...