Italia markets closed

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,31+0,45 (+0,91%)
Al 12:05PM EDT. Mercato aperto.
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ago 202249,9650,4349,7950,3150,31242.990
12 ago 202249,7349,8849,3549,8649,86902.900
11 ago 202249,9550,3149,4849,6149,611.053.700
10 ago 202250,0750,3149,6149,8549,851.278.800
09 ago 202249,1250,0449,0049,8649,861.394.600
08 ago 202249,0449,2848,8149,0249,021.436.000
05 ago 202248,9648,9648,2248,9148,911.164.600
04 ago 202249,2249,5848,8048,9348,931.149.800
03 ago 202249,2849,5748,9449,3549,351.105.000
02 ago 202249,5449,6149,1149,3949,391.056.700
01 ago 202249,4249,7949,2749,3349,331.521.100
29 lug 202249,0749,4648,6949,3449,341.974.300
28 lug 202248,2849,3448,2749,2549,251.119.100
27 lug 202248,0848,3947,4348,2648,26988.700
26 lug 202247,3348,2347,2948,1548,151.142.800
25 lug 202247,4248,0647,3047,7747,77812.000
22 lug 202247,5047,9547,2647,5947,59947.400
21 lug 202247,2047,4746,9647,2847,28962.500
20 lug 202247,7447,9746,9447,2247,221.002.500
19 lug 202247,5047,8047,4547,7247,72880.100
18 lug 202247,7647,8047,2947,3747,371.088.300
15 lug 202248,3248,3547,5947,7947,79928.300
14 lug 202247,5148,2347,3848,0948,091.474.600
13 lug 202248,0348,5147,8548,1948,191.027.900
12 lug 202247,8848,5847,8748,0848,081.115.000
11 lug 202247,6148,0947,6047,8047,801.275.700
08 lug 202248,2348,2347,4447,5547,551.449.700
08 lug 20220.26 Dividendo
07 lug 202247,9548,4347,9548,3548,091.832.900
06 lug 202247,7548,3947,6248,0247,761.603.100
05 lug 202247,7847,9546,9247,6047,341.610.500
01 lug 202247,4147,7847,0947,7247,461.345.200
30 giu 202247,8447,9747,0647,3647,111.959.800
29 giu 202247,3548,1647,0547,9647,701.340.600
28 giu 202247,6947,9047,0347,0946,841.258.000
27 giu 202247,2847,7047,0347,5347,271.203.800
24 giu 202246,6047,6146,3247,3747,122.415.900
23 giu 202245,8746,5445,7846,3146,061.298.200
22 giu 202245,2745,8444,8745,7245,471.615.400
21 giu 202244,9545,5944,5845,3145,071.620.100
17 giu 202245,0045,5744,4244,6944,453.678.600
16 giu 202244,5345,4944,2144,9044,662.034.200
15 giu 202245,2545,6444,4144,8944,651.933.700
14 giu 202245,4245,5244,5845,1244,881.880.600
13 giu 202245,5445,9245,0645,2344,991.973.100
10 giu 202244,9046,1644,7945,8445,592.308.400
09 giu 202245,7846,0245,2345,3045,061.902.300
08 giu 202245,6146,0345,2645,6145,361.523.600
07 giu 202245,2745,6744,9245,6345,381.930.900
06 giu 202245,3645,6845,1645,6045,351.718.000
03 giu 202245,6246,5345,0245,1244,882.687.100
02 giu 202247,6647,6645,1645,7645,514.196.300
01 giu 202248,6248,8347,8048,2848,021.993.800
31 mag 202248,4149,1247,8748,6748,413.496.900
27 mag 202248,3048,6648,1948,6348,371.925.600
26 mag 202248,8649,2348,4248,4248,161.733.900
25 mag 202249,0549,3248,7048,9548,691.764.300
24 mag 202248,4849,1748,3249,1348,871.445.900
23 mag 202248,7849,0048,2348,4748,211.406.700
20 mag 202248,0648,4447,0748,2648,002.130.500
19 mag 202247,8148,2746,5347,8147,552.722.500
18 mag 202252,5652,5648,0348,2347,973.045.500
17 mag 202253,2053,4052,0752,8652,581.465.800
16 mag 202253,3153,4652,7653,3753,081.102.800
13 mag 202252,3853,2652,0053,2152,921.404.800
12 mag 202252,4052,9951,7952,3252,041.531.600
11 mag 202252,2052,4651,7752,2051,921.369.200
10 mag 202252,5853,0651,8752,1251,841.452.300
09 mag 202251,8152,8351,5952,5552,271.882.000
06 mag 202251,2852,3051,2852,0151,731.530.400
05 mag 202252,1352,5251,3351,5751,291.845.800
04 mag 202251,6552,3351,4352,2551,971.749.100
03 mag 202251,9052,3751,3651,6651,381.726.400
02 mag 202252,8653,0051,2251,8251,542.003.500
29 apr 202253,4853,5452,3052,3952,113.040.900
28 apr 202252,8853,5452,5953,5353,241.496.200
27 apr 202252,5653,4052,3852,8552,571.781.500
26 apr 202253,4853,7952,3552,3652,082.033.200
25 apr 202253,5753,7852,4153,5653,271.840.400
22 apr 202254,7554,9153,5253,5853,291.891.000
21 apr 202254,4755,1154,3954,8154,522.666.200
20 apr 202253,7954,7053,7954,6854,391.798.800
19 apr 202253,0753,9052,9453,7353,441.267.700
18 apr 202253,3453,6452,7953,0252,73919.500
14 apr 202253,5853,8453,2253,4353,141.180.300
13 apr 202253,3353,5753,0953,4853,19959.200
12 apr 202253,0353,6552,7953,3353,041.518.500
11 apr 202253,0853,3452,5253,1152,821.807.000
08 apr 202252,9353,0552,5352,7152,431.832.700
08 apr 20220.26 Dividendo
07 apr 202252,5053,1152,4452,9052,361.748.600
06 apr 202252,2952,8252,0752,7552,211.830.200
05 apr 202251,5252,6051,5252,2751,732.204.400
04 apr 202252,2252,3051,2451,7051,171.468.900
01 apr 202251,4052,4451,4052,4251,881.939.300
31 mar 202251,5051,8851,1151,5451,011.875.500
30 mar 202250,6751,5050,6251,5050,971.362.000
29 mar 202250,6750,9050,2550,7250,201.821.200
28 mar 202250,7050,8750,2050,4049,881.860.300
25 mar 202250,4750,9550,4150,7050,181.738.000
*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...