Italia markets closed

Hormel Foods Corporation (HRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,65+0,70 (+1,84%)
Alla chiusura: 04:03PM EDT
38,93 +0,28 (+0,72%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
25 mar 2022 - 25 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202338,0338,8137,8238,6538,652.263.800
23 mar 202338,0638,3437,7837,9537,952.474.600
22 mar 202338,5938,8538,1738,1838,182.031.700
21 mar 202338,8438,8438,2338,5138,512.314.600
20 mar 202338,4338,8938,4038,7638,762.260.000
17 mar 202339,1439,1538,2238,3538,354.484.600
16 mar 202339,4439,6638,9039,1639,162.403.500
15 mar 202339,1639,5538,7739,4439,442.224.600
14 mar 202339,5839,6538,9439,3139,312.341.600
13 mar 202339,2039,9239,1739,3339,332.322.000
10 mar 202339,6839,7739,0339,1839,182.523.500
09 mar 202340,4240,4539,7039,7239,722.153.400
08 mar 202340,0740,3539,8540,2340,232.148.500
07 mar 202340,5340,5439,9739,9839,982.438.800
06 mar 202340,8141,1740,4240,5340,532.860.500
03 mar 202341,0041,0240,0640,6340,633.952.300
02 mar 202342,6242,6240,7241,8341,834.071.900
01 mar 202344,1844,3443,6443,8343,832.263.700
28 feb 202344,6444,8844,3644,3844,382.482.900
27 feb 202345,2745,2744,6944,8044,801.618.200
24 feb 202345,1245,1944,8545,1045,101.258.000
23 feb 202345,4145,7145,0745,2645,261.058.600
22 feb 202345,6446,0445,3945,4145,411.288.000
21 feb 202345,7445,8645,3345,4845,481.457.300
17 feb 202345,0445,8144,9145,7445,741.575.700
16 feb 202344,8145,1244,5944,9544,951.174.100
15 feb 202345,0145,1544,8045,1445,141.085.200
14 feb 202345,3645,4244,8044,9944,991.109.300
13 feb 202345,0645,5045,0645,3745,371.637.300
10 feb 202344,6844,9844,5144,9544,951.051.100
09 feb 202344,6844,8444,4144,5344,531.526.000
08 feb 202345,0245,0344,5644,6244,621.442.100
07 feb 202345,3745,5144,6645,1845,181.410.700
06 feb 202345,0345,7244,9145,6445,641.740.700
03 feb 202345,3645,5044,6545,2445,241.369.900
02 feb 202345,1845,6544,8045,3445,341.614.300
01 feb 202345,0745,6145,0545,3445,341.485.400
31 gen 202344,8745,3144,7345,3145,313.357.900
30 gen 202344,9645,3244,6644,7844,781.344.800
27 gen 202344,7945,0044,5244,8944,891.369.400
26 gen 202344,6344,7744,4344,7644,761.422.300
25 gen 202344,5944,7844,4044,7644,761.411.000
24 gen 202344,7944,9344,3644,6044,601.602.700
23 gen 202344,6044,8244,5144,6544,651.305.200
20 gen 202344,5244,6244,0844,5844,582.120.000
19 gen 202344,5244,6744,2244,4644,461.681.500
18 gen 202346,0446,2244,4244,4644,462.082.900
17 gen 202346,3146,8846,1946,3546,351.767.300
13 gen 202346,3146,4245,8646,1046,101.099.600
13 gen 20230.275 Dividendo
12 gen 202346,9346,9546,1446,5346,251.654.800
11 gen 202346,1946,8346,1246,8246,542.048.900
10 gen 202346,2646,3645,8545,9145,641.434.500
09 gen 202346,7846,9046,0446,0945,822.395.400
06 gen 202346,4147,0346,4146,9146,631.348.200
05 gen 202345,9346,1245,5646,0545,781.640.100
04 gen 202345,8346,1845,5845,8945,621.654.500
03 gen 202345,5045,9545,3445,7545,481.546.900
30 dic 202245,5445,6745,2045,5545,281.194.200
29 dic 202245,4745,7245,4345,5145,241.195.100
28 dic 202245,8946,0545,3645,3745,101.056.700
27 dic 202245,6745,9945,5945,8445,57937.600
23 dic 202245,4645,8645,3545,6345,361.315.600
22 dic 202245,3145,4244,7745,4145,141.468.400
21 dic 202245,3445,6445,2745,4145,141.649.000
20 dic 202245,4745,5744,8745,2444,971.801.200
19 dic 202245,6645,9845,2045,4945,221.964.800
16 dic 202245,4745,8045,3745,6645,394.968.100
15 dic 202246,1946,3345,4445,6945,422.184.300
14 dic 202246,7347,0646,3046,5146,241.555.900
13 dic 202247,5447,6846,6446,6646,382.076.100
12 dic 202247,1047,1946,6647,1846,901.204.800
09 dic 202247,6047,7346,9347,0246,741.933.000
08 dic 202247,5948,1147,3847,6547,371.634.300
07 dic 202247,0947,6847,0447,6247,341.761.900
06 dic 202247,1647,5346,7846,8446,561.490.500
05 dic 202247,1847,3346,6647,1946,911.526.700
02 dic 202247,4147,8947,2847,6447,362.365.500
01 dic 202247,0047,8246,6547,5947,312.475.900
30 nov 202247,8548,1945,7347,0046,725.305.500
29 nov 202248,9449,0347,9048,1947,912.825.500
28 nov 202249,4049,4648,9349,1148,821.498.800
25 nov 202249,2549,4148,9849,4149,12784.000
23 nov 202249,3049,3749,0349,1548,861.302.000
22 nov 202249,5049,7349,1049,2949,001.691.300
21 nov 202248,7849,4548,5449,3149,021.323.000
18 nov 202248,4148,7848,2848,6648,371.251.700
17 nov 202247,8448,2847,7148,0747,791.087.200
16 nov 202247,2948,1147,2947,9947,711.335.200
15 nov 202247,3347,4246,7547,1446,861.510.100
14 nov 202247,5647,9446,9947,0046,721.384.000
11 nov 202247,6347,6345,9847,4047,121.813.800
10 nov 202247,8447,9146,6447,5847,301.730.100
09 nov 202247,5147,8847,0947,1446,861.070.400
08 nov 202247,1047,9746,9447,4647,181.357.700
07 nov 202246,2047,1446,1747,0146,731.445.900
04 nov 202246,0846,3645,5346,0645,79926.200
03 nov 202245,9746,1045,5545,8245,551.300.900
02 nov 202246,6347,0846,2646,3146,041.814.700
01 nov 202246,4546,7446,2846,4546,181.656.700
*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...