Italia markets open in 3 hours 36 minutes

Hormel Foods Corporation (HRL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
49,01-0,12 (-0,24%)
Alla chiusura: 04:03PM EST
48,75 -0,26 (-0,53%)
Dopo ore: 07:55PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 202249,1149,6248,3149,0149,013.667.700
21 gen 202249,2949,5948,9549,1349,131.931.100
20 gen 202249,0149,2848,8448,9248,921.759.200
19 gen 202249,0349,4148,5849,1549,151.665.700
18 gen 202249,0049,3948,5849,2349,232.210.600
14 gen 202249,2649,3648,3949,0849,082.455.000
14 gen 20220.26 Dividendo
13 gen 202249,1049,6348,7849,5149,251.893.100
12 gen 202249,5149,5248,7349,0348,772.667.400
11 gen 202249,8850,0849,3249,6949,431.775.000
10 gen 202250,1850,7449,7749,8549,592.988.300
07 gen 202249,3550,0549,2349,8549,592.231.300
06 gen 202249,7849,9949,3049,3349,071.996.600
05 gen 202249,2149,9749,0949,6449,382.323.300
04 gen 202249,0049,6248,9949,0148,752.304.900
03 gen 202248,7749,2748,2349,1348,872.571.200
31 dic 202148,5748,9548,4148,8148,551.225.000
30 dic 202148,6848,7848,3748,5748,31926.500
29 dic 202148,4548,6748,3348,5348,281.138.800
28 dic 202148,0548,4548,0048,4348,181.199.800
27 dic 202147,8748,0347,7147,9847,731.068.800
23 dic 202147,8047,9847,5747,7747,521.327.700
22 dic 202147,5847,7447,2947,7047,451.185.700
21 dic 202148,2248,4747,3047,5147,261.955.800
20 dic 202148,0148,6147,8748,4748,222.316.100
17 dic 202149,3349,6348,0248,1747,924.570.600
16 dic 202148,6049,2448,2749,1948,932.762.600
15 dic 202148,1248,7147,7248,5948,333.215.200
14 dic 202147,3448,1747,1147,9047,654.048.400
13 dic 202146,0047,4145,7347,2847,033.071.700
10 dic 202145,2046,0445,1546,0045,763.296.500
09 dic 202142,8345,4842,7144,8044,564.475.700
08 dic 202142,2943,0942,2642,7942,572.519.500
07 dic 202142,8843,0042,3242,4342,212.067.500
06 dic 202143,0043,5642,8743,0342,801.735.800
03 dic 202142,1042,8542,1042,7342,512.224.900
02 dic 202142,1842,5441,9441,9641,742.581.000
01 dic 202141,5742,7141,5642,0641,843.669.300
30 nov 202142,2442,5541,2541,4041,185.493.200
29 nov 202142,8542,9042,3442,4942,271.544.200
26 nov 202142,8743,6742,7942,8142,591.174.700
24 nov 202143,3043,4342,8442,9442,711.176.500
23 nov 202143,2543,5743,0843,2543,022.134.200
22 nov 202142,7443,3442,5443,0242,791.703.500
19 nov 202142,7643,1042,6242,6342,411.783.400
18 nov 202143,3043,3042,3342,6242,401.168.000
17 nov 202143,0243,4142,8943,3043,071.406.400
16 nov 202143,5543,5543,0243,0942,861.589.300
15 nov 202143,5043,5543,1343,4343,202.142.200
12 nov 202143,4443,6543,1743,4243,191.824.000
11 nov 202143,2543,4542,9243,3443,112.246.000
10 nov 202143,4143,6343,2043,5043,271.700.700
09 nov 202143,6143,7143,0943,2543,021.714.400
08 nov 202143,2043,6242,5943,5443,311.910.400
05 nov 202143,2843,3442,9743,2142,981.280.300
04 nov 202143,2943,5942,9443,1442,911.466.100
03 nov 202143,0443,4543,0443,3643,132.368.500
02 nov 202143,0843,4242,4243,0742,842.055.000
01 nov 202142,3343,0342,2342,9542,721.740.000
29 ott 202142,7243,0942,2342,3242,104.596.200
28 ott 202142,3042,8942,1742,8642,632.204.600
27 ott 202142,4442,6041,9342,2642,041.860.000
26 ott 202141,9442,3341,8142,1941,971.242.100
25 ott 202141,9642,1141,5841,9541,731.100.800
22 ott 202141,6642,0741,6342,0141,791.048.500
21 ott 202142,1142,1141,3941,6641,441.619.700
20 ott 202141,6742,1041,6341,8841,661.308.000
19 ott 202142,0842,1241,4441,6541,431.822.800
18 ott 202142,4942,7742,0742,1241,902.147.700
15 ott 202142,8142,8242,3242,6642,443.020.800
15 ott 20210.245 Dividendo
14 ott 202142,4242,9042,3642,8842,413.926.200
13 ott 202142,3142,5141,9842,3641,902.544.500
12 ott 202142,0842,5941,9142,3141,852.290.000
11 ott 202141,8642,1141,7141,9241,461.600.700
08 ott 202141,6242,0041,4741,6941,232.037.800
07 ott 202141,8142,0841,2741,3440,891.952.500
06 ott 202141,3141,8641,0641,8141,351.239.000
05 ott 202141,2841,4641,1241,2740,821.945.700
04 ott 202140,8441,3940,8441,2440,792.197.700
01 ott 202141,0941,1140,4840,8940,441.888.200
30 set 202141,7241,8440,9741,0040,552.442.900
29 set 202141,1041,7941,0641,6241,162.177.400
28 set 202141,1041,3940,8441,1340,682.468.200
27 set 202140,8741,3940,7040,9440,492.297.500
24 set 202140,5640,9940,5640,8040,351.584.200
23 set 202140,8541,1540,6140,6340,191.791.500
22 set 202141,5441,5740,7840,8440,392.007.100
21 set 202141,7342,0541,2541,3240,871.917.900
20 set 202141,9942,3541,5141,7041,242.469.100
17 set 202141,6842,2641,4042,0241,566.440.500
16 set 202141,6442,0841,3641,8641,403.068.300
15 set 202142,3842,4141,5841,5941,142.719.400
14 set 202142,6742,8842,1942,4141,952.092.400
13 set 202142,4243,0442,3642,6842,213.392.300
10 set 202142,2042,5341,9142,3141,852.614.400
09 set 202142,3742,5942,0442,2041,743.122.700
08 set 202142,2542,8442,0842,6042,132.905.100
07 set 202142,6943,0042,2042,2241,763.809.300
03 set 202143,4043,5042,6442,8142,345.048.400
*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...