Italia markets close in 2 hours 45 minutes

Hormel Foods Corporation (HRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,42-0,92 (-1,90%)
Alla chiusura: 4:04PM EDT
47,50 0,08 (0,17%)
Preborsa: 08:00AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202148,2048,2047,3647,4247,423.939.300
17 giu 202147,9348,4547,7048,3448,341.956.600
16 giu 202148,7748,8347,9547,9747,971.493.600
15 giu 202149,0149,2848,5948,6448,641.233.000
14 giu 202148,6748,9848,1848,9148,911.770.500
11 giu 202148,7748,9548,3348,7848,781.677.000
10 giu 202148,3148,7948,1448,6748,671.951.200
09 giu 202148,2248,9048,1148,2848,282.266.900
08 giu 202149,1449,2848,6448,7248,722.035.400
07 giu 202149,4449,5348,8049,1849,181.496.300
04 giu 202149,6549,8249,2349,4349,431.810.100
03 giu 202149,1149,7049,1149,6449,641.853.200
02 giu 202148,3249,2048,0049,2049,201.969.700
01 giu 202148,7749,0348,1448,3448,341.934.500
28 mag 202148,7449,1448,5248,5448,541.656.400
27 mag 202148,8449,1448,4648,6048,604.779.300
26 mag 202149,0849,1848,6148,7848,782.063.100
25 mag 202149,2449,3048,8049,0149,012.340.700
24 mag 202149,4149,9449,2349,2649,262.541.900
21 mag 202149,3750,0049,2749,4249,423.861.300
20 mag 202147,0549,8746,9849,3649,366.714.900
19 mag 202146,2546,2545,5245,9745,972.890.700
18 mag 202146,4546,8946,2946,3246,321.946.800
17 mag 202146,5946,9146,3946,5546,552.176.500
14 mag 202147,3547,6746,5646,5846,581.537.100
13 mag 202146,6647,5946,5147,4247,421.335.500
12 mag 202147,3847,4846,8746,8846,881.888.600
11 mag 202147,7847,8947,0547,2247,221.907.900
10 mag 202147,3647,8346,9047,5747,571.931.000
07 mag 202147,3747,5046,7347,1447,141.413.500
06 mag 202147,8048,2947,3647,4747,471.953.200
05 mag 202147,1347,7546,9347,5447,542.018.900
04 mag 202146,9947,4046,7747,1847,182.876.400
03 mag 202146,2547,2846,2146,7946,791.503.600
30 apr 202146,7546,7646,0446,2046,202.889.000
29 apr 202145,9046,7345,8646,5746,572.012.000
28 apr 202146,3546,5445,9245,9545,951.718.900
27 apr 202145,9146,3345,9146,1646,161.993.500
26 apr 202146,4346,5045,9146,0046,002.512.100
23 apr 202146,9346,9746,2446,3946,391.801.500
22 apr 202147,2147,2446,8047,0147,011.436.800
21 apr 202147,5547,7047,0847,3147,311.805.100
20 apr 202146,3847,2746,3847,2747,271.606.100
19 apr 202146,7046,7746,1046,5246,521.658.500
16 apr 202146,5646,9946,4946,8446,841.665.300
15 apr 202146,5646,8346,2346,3846,382.211.900
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 202148,4848,4847,3047,9147,663.151.600
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 202148,4948,5047,8647,9647,711.443.900
16 mar 202148,2848,4147,9148,2347,981.348.900
15 mar 202148,5048,7048,0348,4348,181.261.900
12 mar 202148,1548,6447,9148,4448,192.035.000
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 202147,9148,3647,5747,9047,651.681.900
05 mar 202147,1248,1046,7947,7247,471.848.100
04 mar 202147,0747,4846,6246,9646,722.245.000
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 202149,7049,9047,6648,1847,933.973.900
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 202149,1849,2048,5549,0648,812.301.300
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 202148,0048,8746,2846,8646,628.025.900
28 gen 202149,9650,5047,6147,9647,713.757.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...