Italia markets open in 6 hours 53 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,72+0,36 (+0,76%)
Alla chiusura: 04:05PM EDT
47,97 +0,25 (+0,52%)
Dopo ore: 06:33PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202247,4147,7847,0947,7247,721.345.200
30 giu 202247,8447,9747,0647,3647,361.959.800
29 giu 202247,3548,1647,0547,9647,961.340.600
28 giu 202247,6947,9047,0347,0947,091.258.000
27 giu 202247,2847,7047,0347,5347,531.203.800
24 giu 202246,6047,6146,3247,3747,372.415.900
23 giu 202245,8746,5445,7846,3146,311.298.200
22 giu 202245,2745,8444,8745,7245,721.615.400
21 giu 202244,9545,5944,5845,3145,311.620.100
17 giu 202245,0045,5744,4244,6944,693.678.600
16 giu 202244,5345,4944,2144,9044,902.034.200
15 giu 202245,2545,6444,4144,8944,891.933.700
14 giu 202245,4245,5244,5845,1245,121.880.600
13 giu 202245,5445,9245,0645,2345,231.973.100
10 giu 202244,9046,1644,7945,8445,842.308.400
09 giu 202245,7846,0245,2345,3045,301.902.300
08 giu 202245,6146,0345,2645,6145,611.523.600
07 giu 202245,2745,6744,9245,6345,631.930.900
06 giu 202245,3645,6845,1645,6045,601.718.000
03 giu 202245,6246,5345,0245,1245,122.687.100
02 giu 202247,6647,6645,1645,7645,764.196.300
01 giu 202248,6248,8347,8048,2848,281.993.800
31 mag 202248,4149,1247,8748,6748,673.496.900
27 mag 202248,3048,6648,1948,6348,631.925.600
26 mag 202248,8649,2348,4248,4248,421.733.900
25 mag 202249,0549,3248,7048,9548,951.764.300
24 mag 202248,4849,1748,3249,1349,131.445.900
23 mag 202248,7849,0048,2348,4748,471.406.700
20 mag 202248,0648,4447,0748,2648,262.130.500
19 mag 202247,8148,2746,5347,8147,812.722.500
18 mag 202252,5652,5648,0348,2348,233.045.500
17 mag 202253,2053,4052,0752,8652,861.465.800
16 mag 202253,3153,4652,7653,3753,371.102.800
13 mag 202252,3853,2652,0053,2153,211.404.800
12 mag 202252,4052,9951,7952,3252,321.531.600
11 mag 202252,2052,4651,7752,2052,201.369.200
10 mag 202252,5853,0651,8752,1252,121.452.300
09 mag 202251,8152,8351,5952,5552,551.882.000
06 mag 202251,2852,3051,2852,0152,011.530.400
05 mag 202252,1352,5251,3351,5751,571.845.800
04 mag 202251,6552,3351,4352,2552,251.749.100
03 mag 202251,9052,3751,3651,6651,661.726.400
02 mag 202252,8653,0051,2251,8251,822.003.500
29 apr 202253,4853,5452,3052,3952,393.040.900
28 apr 202252,8853,5452,5953,5353,531.496.200
27 apr 202252,5653,4052,3852,8552,851.781.500
26 apr 202253,4853,7952,3552,3652,362.033.200
25 apr 202253,5753,7852,4153,5653,561.840.400
22 apr 202254,7554,9153,5253,5853,581.891.000
21 apr 202254,4755,1154,3954,8154,812.666.200
20 apr 202253,7954,7053,7954,6854,681.798.800
19 apr 202253,0753,9052,9453,7353,731.267.700
18 apr 202253,3453,6452,7953,0253,02919.500
14 apr 202253,5853,8453,2253,4353,431.180.300
13 apr 202253,3353,5753,0953,4853,48959.200
12 apr 202253,0353,6552,7953,3353,331.518.500
11 apr 202253,0853,3452,5253,1153,111.807.000
08 apr 202252,9353,0552,5352,7152,711.832.700
08 apr 20220.26 Dividendo
07 apr 202252,5053,1152,4452,9052,641.748.600
06 apr 202252,2952,8252,0752,7552,491.830.200
05 apr 202251,5252,6051,5252,2752,012.204.400
04 apr 202252,2252,3051,2451,7051,451.468.900
01 apr 202251,4052,4451,4052,4252,161.939.300
31 mar 202251,5051,8851,1151,5451,291.875.500
30 mar 202250,6751,5050,6251,5051,251.362.000
29 mar 202250,6750,9050,2550,7250,471.821.200
28 mar 202250,7050,8750,2050,4050,151.860.300
25 mar 202250,4750,9550,4150,7050,451.738.000
24 mar 202249,8950,4349,7850,2650,01974.000
23 mar 202250,1350,4549,6849,9349,681.386.600
22 mar 202249,9350,0249,2049,7349,491.295.600
21 mar 202249,5050,1549,4949,7549,511.231.800
18 mar 202249,7949,8248,9149,2649,022.748.200
17 mar 202249,4949,9249,0949,7049,461.098.000
16 mar 202249,0149,3848,4849,3749,131.768.600
15 mar 202248,9749,3248,2249,1948,953.026.900
14 mar 202250,6950,7449,6850,0449,791.465.900
11 mar 202250,4851,0850,3350,4850,231.599.800
10 mar 202250,1250,6549,8450,4850,232.079.500
09 mar 202250,7650,8749,8649,9149,661.857.400
08 mar 202251,9952,3750,1950,2850,032.335.600
07 mar 202251,2853,1951,2852,2051,942.789.300
04 mar 202250,6151,9350,0751,7351,483.207.900
03 mar 202250,5851,7350,2451,4851,233.778.900
02 mar 202249,3551,0449,1950,4850,233.972.300
01 mar 202248,2150,6448,0949,5449,303.994.500
28 feb 202247,8048,1947,3147,6447,414.191.500
25 feb 202247,3348,5547,3348,4648,222.187.800
24 feb 202247,4847,6146,1647,0346,802.860.500
23 feb 202247,8747,8747,4747,7047,471.954.000
22 feb 202247,6047,7047,0847,6047,371.860.100
18 feb 202247,1047,7147,0347,4547,221.582.000
17 feb 202246,9947,4346,7547,3147,081.588.500
16 feb 202247,2147,6046,6947,1146,881.722.200
15 feb 202247,5747,8547,1747,2747,041.904.800
14 feb 202248,0448,0946,8947,4647,231.713.900
11 feb 202247,3548,1347,2547,9247,681.764.800
10 feb 202247,7048,0647,0547,1346,902.278.500
09 feb 202247,6048,2347,5348,0147,771.748.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...