Italia markets open in 4 hours 42 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
46,38-0,18 (-0,39%)
Alla chiusura: 4:03PM EDT

46,85 0,47 (1,01%)
Dopo ore: 5:29PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202146,5646,8346,2246,3846,382.171.477
14 apr 202146,5946,7646,1946,5646,561.627.100
13 apr 202147,0147,4046,4946,6546,651.971.800
12 apr 202146,4747,0746,3847,0347,031.710.600
09 apr 202146,9947,1645,8946,3546,352.210.700
09 apr 20210.245 Dividendo
08 apr 202147,3347,6247,1847,2246,982.055.100
07 apr 202148,1448,2947,4347,5347,281.462.300
06 apr 202147,7348,2447,5548,0847,831.748.700
05 apr 202147,4348,0147,4347,8047,551.699.900
01 apr 202147,7447,8347,2147,6047,351.667.100
31 mar 202148,0348,4447,6747,7847,531.976.500
30 mar 202148,7248,9148,0248,1647,911.144.600
29 mar 202147,8348,9747,8348,6748,422.149.900
26 mar 202148,4848,4847,3047,9147,663.151.200
25 mar 202148,3148,7047,8748,4848,231.697.700
24 mar 202148,3248,4747,7648,0647,811.301.500
23 mar 202148,7348,8548,0348,6948,442.327.300
22 mar 202147,7848,5847,6548,5548,302.176.000
19 mar 202148,3648,6147,8147,9747,723.587.600
18 mar 202147,7848,3047,3548,2948,041.329.600
17 mar 202148,4948,5047,8647,9647,711.434.200
16 mar 202148,2848,4147,9148,2347,981.327.200
15 mar 202148,5048,7048,0348,4348,181.261.900
12 mar 202148,1548,6447,9148,4448,192.034.400
11 mar 202148,0048,0447,6847,7547,501.302.800
10 mar 202147,7248,6447,1948,2447,991.495.700
09 mar 202147,7648,2947,5247,5947,342.168.000
08 mar 202147,9148,3647,5747,9047,651.673.900
05 mar 202147,1248,1046,7947,7247,471.848.100
04 mar 202147,0747,4846,6246,9646,722.241.100
03 mar 202146,6747,2946,4146,9346,691.978.700
02 mar 202146,4047,3746,3246,8446,602.160.800
01 mar 202146,3946,9546,2846,3446,101.707.000
26 feb 202147,0947,2246,2746,3746,132.443.800
25 feb 202146,9747,7446,9047,1846,942.510.600
24 feb 202147,1847,4546,8646,8846,642.094.300
23 feb 202147,5047,8547,1147,3447,091.476.600
22 feb 202147,1447,4246,3947,2847,032.022.100
19 feb 202147,5548,0947,0847,1046,862.544.400
18 feb 202147,0048,0446,2547,4947,242.201.500
17 feb 202146,9947,1746,4146,9646,723.326.700
16 feb 202148,1448,1946,7147,0746,833.601.700
12 feb 202148,3048,4747,6748,2447,993.261.600
11 feb 202149,7049,9047,6648,1847,933.962.000
10 feb 202149,7350,0849,3449,8349,573.001.300
09 feb 202149,9549,9949,3549,4849,222.497.500
08 feb 202149,1249,8349,0049,8049,542.612.800
05 feb 202149,1849,2048,5549,0648,812.300.700
04 feb 202148,0849,1647,6749,0248,774.486.200
03 feb 202148,3548,5246,7647,8847,633.892.800
02 feb 202147,0150,8646,5048,7548,507.651.100
01 feb 202146,6647,1645,9846,9246,683.333.100
29 gen 202148,0048,8746,2846,8646,627.983.800
28 gen 202149,9650,5047,6147,9647,713.757.100
27 gen 202148,5050,7948,4550,5050,245.654.800
26 gen 202147,0048,7646,6848,5248,274.779.800
25 gen 202145,4147,2045,3647,0446,804.178.200
22 gen 202145,2645,6845,1345,4145,171.826.500
21 gen 202144,6245,4344,5445,2545,022.257.200
20 gen 202144,7345,0144,4744,7344,502.577.300
19 gen 202145,0245,1344,4044,7544,522.391.300
15 gen 202143,9844,9943,8944,8744,646.809.000
14 gen 202144,2744,2943,4543,9743,742.677.700
13 gen 202143,7044,5643,6644,0143,782.695.800
12 gen 202144,4144,4143,5444,0743,843.507.600
11 gen 202145,4345,6644,2844,4344,202.896.900
08 gen 202145,6245,7244,9045,4445,202.171.800
08 gen 20210.245 Dividendo
07 gen 202146,1046,1445,4545,7245,241.882.900
06 gen 202145,6346,3545,5446,0745,592.258.300
05 gen 202146,1846,3145,5245,7945,312.307.900
04 gen 202146,6946,7445,7546,3145,822.593.400
31 dic 202046,5446,6545,8846,6146,122.257.800
30 dic 202046,7346,7546,4046,4445,95903.700
29 dic 202047,3147,3946,4946,7546,261.374.500
28 dic 202047,2847,4346,8647,2246,72984.200
24 dic 202047,2347,2946,8247,1746,67567.300
23 dic 202047,1747,4847,0147,3446,841.145.700
22 dic 202047,5047,6146,9247,0346,541.464.000
21 dic 202047,5847,7446,9847,6447,141.805.200
18 dic 202047,7848,1847,6047,9447,443.127.000
17 dic 202047,3548,0247,3047,7747,271.854.400
16 dic 202047,4747,8947,1947,2246,721.557.200
15 dic 202047,2047,5547,0347,3346,831.356.300
14 dic 202047,3048,0247,1647,2046,701.616.600
11 dic 202046,7147,4946,5747,2046,701.599.300
10 dic 202047,1147,2146,4946,6046,111.621.500
09 dic 202047,2947,2946,7447,0746,571.680.200
08 dic 202047,0447,6746,7547,4846,981.653.800
07 dic 202047,5047,6946,9447,1546,651.655.900
04 dic 202047,4447,4846,9447,3846,882.105.200
03 dic 202046,7947,4446,6147,2446,742.042.400
02 dic 202047,6947,9246,7046,9746,481.848.100
01 dic 202047,4147,8347,1647,5347,032.122.700
30 nov 202047,2547,3246,5947,1846,683.412.800
27 nov 202047,1947,2246,5147,2046,701.146.200
25 nov 202046,8247,5546,6646,8746,383.062.300
24 nov 202049,3049,8047,1747,2146,715.300.100
23 nov 202050,0250,2949,5950,0349,503.348.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...