Italia markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,82-0,50 (-1,21%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202141,5441,5740,7840,8240,821.623.799
21 set 202141,7342,0541,2541,3241,321.917.900
20 set 202141,9942,3541,5141,7041,702.469.100
17 set 202141,6842,2641,4042,0242,026.440.500
16 set 202141,6442,0841,3641,8641,863.068.300
15 set 202142,3842,4141,5841,5941,592.719.400
14 set 202142,6742,8842,1942,4142,412.092.400
13 set 202142,4243,0442,3642,6842,683.392.300
10 set 202142,2042,5341,9142,3142,312.614.400
09 set 202142,3742,5942,0442,2042,203.122.700
08 set 202142,2542,8442,0842,6042,602.905.100
07 set 202142,6943,0042,2042,2242,223.809.300
03 set 202143,4043,5042,6442,8142,815.048.400
02 set 202144,1245,1743,3143,5743,576.352.600
01 set 202145,5945,7645,3245,6745,672.526.600
31 ago 202145,3545,6045,0845,5445,542.167.000
30 ago 202144,8545,3844,7045,2945,292.159.700
27 ago 202144,6245,0444,5144,9244,921.258.900
26 ago 202145,2145,4044,5844,6444,641.745.000
25 ago 202145,3945,4945,1445,3545,351.397.400
24 ago 202146,0746,2045,3445,3845,381.729.100
23 ago 202146,2346,3345,9345,9945,991.010.100
20 ago 202146,3746,8046,1546,3346,331.532.300
19 ago 202146,2246,6946,1546,4446,44966.700
18 ago 202147,1647,1646,1246,2146,211.638.500
17 ago 202146,3947,1446,2147,1447,141.614.100
16 ago 202146,1746,5046,0246,3146,311.143.300
13 ago 202145,6146,1045,5346,0046,001.668.500
12 ago 202145,7145,8645,3645,3945,391.351.400
11 ago 202145,7146,0245,6545,7245,721.253.600
10 ago 202145,7546,0145,5145,7245,721.257.900
09 ago 202145,6745,9145,5845,8945,891.273.600
06 ago 202145,4945,8345,4345,4845,481.307.700
05 ago 202145,7145,7845,3245,5245,521.373.600
04 ago 202146,1946,2945,4145,5645,561.507.400
03 ago 202146,5946,8946,2546,3046,301.189.800
02 ago 202146,4646,7546,2446,5946,591.036.600
30 lug 202146,9747,1646,2946,3846,381.646.000
29 lug 202147,0747,3546,8846,9246,92931.200
28 lug 202147,5547,6146,8146,9146,911.408.500
27 lug 202147,3548,1447,1947,6947,691.230.500
26 lug 202147,2447,5147,1247,2647,261.204.100
23 lug 202146,7947,5046,5347,3447,341.135.000
22 lug 202147,0947,2046,6446,7646,761.410.800
21 lug 202147,8847,8847,1547,1747,171.748.700
20 lug 202148,3948,8847,8047,8747,872.639.300
19 lug 202148,3648,8347,6348,3148,311.776.500
16 lug 202148,0748,5047,9048,2748,271.856.400
15 lug 202147,2347,9546,7947,8547,851.964.600
14 lug 202147,0147,2846,7747,2147,211.410.200
13 lug 202147,0647,7846,9647,1347,132.974.700
12 lug 202147,4847,5146,8247,0447,041.775.900
09 lug 202147,6347,7347,2547,4447,441.638.700
09 lug 20210.245 Dividendo
08 lug 202147,9448,5947,6347,7547,511.342.000
07 lug 202147,8548,2947,7348,0347,781.392.100
06 lug 202147,7047,9847,5247,9047,651.305.600
02 lug 202147,7447,9047,6847,7747,521.440.100
01 lug 202147,7347,7747,4447,5747,331.344.100
30 giu 202147,5047,8847,4847,7547,512.000.700
29 giu 202147,7447,9647,4247,5447,301.136.100
28 giu 202147,8448,0147,6047,7747,521.171.700
25 giu 202147,3047,8147,3047,7647,511.397.600
24 giu 202147,3647,7647,1947,4047,161.244.800
23 giu 202147,6447,8447,3747,4347,191.827.000
22 giu 202147,8648,0647,6847,7447,501.580.800
21 giu 202147,6147,9147,5147,8247,571.550.300
18 giu 202148,2048,2047,3647,4247,183.939.300
17 giu 202147,9348,4547,7048,3448,091.956.600
16 giu 202148,7748,8347,9547,9747,721.493.600
15 giu 202149,0149,2848,5948,6448,391.233.000
14 giu 202148,6748,9848,1848,9148,661.770.500
11 giu 202148,7748,9548,3348,7848,531.677.000
10 giu 202148,3148,7948,1448,6748,421.951.200
09 giu 202148,2248,9048,1148,2848,032.266.900
08 giu 202149,1449,2848,6448,7248,472.035.400
07 giu 202149,4449,5348,8049,1848,931.496.300
04 giu 202149,6549,8249,2349,4349,181.810.100
03 giu 202149,1149,7049,1149,6449,391.853.200
02 giu 202148,3249,2048,0049,2048,951.969.700
01 giu 202148,7749,0348,1448,3448,091.934.500
28 mag 202148,7449,1448,5248,5448,291.656.400
27 mag 202148,8449,1448,4648,6048,354.779.300
26 mag 202149,0849,1848,6148,7848,532.063.100
25 mag 202149,2449,3048,8049,0148,762.340.700
24 mag 202149,4149,9449,2349,2649,012.541.900
21 mag 202149,3750,0049,2749,4249,173.861.300
20 mag 202147,0549,8746,9849,3649,116.714.900
19 mag 202146,2546,2545,5245,9745,732.890.700
18 mag 202146,4546,8946,2946,3246,081.946.800
17 mag 202146,5946,9146,3946,5546,312.176.500
14 mag 202147,3547,6746,5646,5846,341.537.100
13 mag 202146,6647,5946,5147,4247,181.335.500
12 mag 202147,3847,4846,8746,8846,641.888.600
11 mag 202147,7847,8947,0547,2246,981.907.900
10 mag 202147,3647,8346,9047,5747,331.931.000
07 mag 202147,3747,5046,7347,1446,901.413.500
06 mag 202147,8048,2947,3647,4747,231.953.200
05 mag 202147,1347,7546,9347,5447,302.578.200
04 mag 202146,9947,4046,7747,1846,942.876.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...