U.S. markets open in 2 hours 24 minutes
F S&P 500
5,715.00 +94.25 (+1.68%) F Dow Jones
42,019.00 +493.00 (+1.19%) F Nasdaq
19,763.25 +414.00 (+2.14%) E-mini Russell 2000 Index Futur
2,304.80 +74.90 (+3.36%) Petróleo
71.41 +0.50 (+0.71%) Oro
2,614.30 +15.70 (+0.60%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 32.39 | 32.83 | 32.28 | 32.40 | 32.40 | 1,699,400 |
| 17 sept 2024 | 32.27 | 32.70 | 32.27 | 32.37 | 32.37 | 1,759,400 |
| 16 sept 2024 | 32.35 | 32.61 | 32.26 | 32.53 | 32.53 | 1,711,600 |
| 13 sept 2024 | 31.67 | 32.12 | 31.62 | 32.08 | 32.08 | 1,703,200 |
| 12 sept 2024 | 31.21 | 31.65 | 31.07 | 31.62 | 31.62 | 2,398,900 |
| 11 sept 2024 | 32.05 | 32.22 | 31.23 | 31.34 | 31.34 | 1,760,200 |
| 10 sept 2024 | 32.46 | 32.54 | 32.14 | 32.22 | 32.22 | 2,123,500 |
| 09 sept 2024 | 32.57 | 32.65 | 32.24 | 32.40 | 32.40 | 2,533,500 |
| 06 sept 2024 | 32.06 | 32.76 | 32.00 | 32.57 | 32.57 | 2,687,700 |
| 05 sept 2024 | 31.36 | 32.25 | 31.08 | 32.11 | 32.11 | 4,269,600 |
| 04 sept 2024 | 29.85 | 31.09 | 29.21 | 31.01 | 31.01 | 5,813,500 |
| 03 sept 2024 | 32.55 | 33.16 | 32.28 | 33.14 | 33.14 | 3,205,800 |
| 30 ago 2024 | 32.21 | 32.57 | 32.13 | 32.55 | 32.55 | 3,679,900 |
| 29 ago 2024 | 32.59 | 32.71 | 32.08 | 32.19 | 32.19 | 1,800,400 |
| 28 ago 2024 | 32.21 | 32.55 | 32.10 | 32.39 | 32.39 | 2,171,900 |
| 27 ago 2024 | 32.38 | 32.40 | 32.03 | 32.21 | 32.21 | 1,712,500 |
| 26 ago 2024 | 32.00 | 32.42 | 31.90 | 32.36 | 32.36 | 1,833,000 |
| 23 ago 2024 | 32.21 | 32.43 | 31.81 | 31.88 | 31.88 | 2,325,700 |
| 22 ago 2024 | 32.50 | 32.50 | 31.80 | 31.95 | 31.95 | 1,652,700 |
| 21 ago 2024 | 32.50 | 32.68 | 32.28 | 32.44 | 32.44 | 1,525,400 |
| 20 ago 2024 | 32.59 | 32.59 | 32.16 | 32.33 | 32.33 | 1,625,000 |
| 19 ago 2024 | 32.35 | 32.71 | 32.26 | 32.68 | 32.68 | 1,426,400 |
| 16 ago 2024 | 31.95 | 32.40 | 31.85 | 32.36 | 32.36 | 2,223,500 |
| 15 ago 2024 | 32.34 | 32.49 | 31.93 | 32.02 | 32.02 | 2,402,500 |
| 14 ago 2024 | 32.14 | 32.53 | 32.07 | 32.26 | 32.26 | 1,829,800 |
| 13 ago 2024 | 32.40 | 32.46 | 31.50 | 31.80 | 31.80 | 2,754,400 |
| 12 ago 2024 | 31.98 | 32.09 | 31.20 | 31.25 | 31.25 | 1,531,400 |
| 09 ago 2024 | 31.93 | 32.10 | 31.59 | 32.03 | 32.03 | 1,350,100 |
| 08 ago 2024 | 31.80 | 32.24 | 31.68 | 31.97 | 31.97 | 1,461,700 |
| 07 ago 2024 | 31.80 | 32.28 | 31.62 | 31.97 | 31.97 | 1,909,100 |
| 06 ago 2024 | 32.15 | 32.42 | 31.77 | 31.80 | 31.80 | 2,805,000 |
| 05 ago 2024 | 32.78 | 33.14 | 31.90 | 32.10 | 32.10 | 2,918,300 |
| 02 ago 2024 | 32.75 | 32.98 | 32.08 | 32.87 | 32.87 | 1,633,800 |
| 01 ago 2024 | 32.20 | 32.56 | 32.05 | 32.46 | 32.46 | 1,630,800 |
| 31 jul 2024 | 32.02 | 32.26 | 31.89 | 32.11 | 32.11 | 4,401,200 |
| 30 jul 2024 | 31.74 | 32.11 | 31.58 | 32.02 | 32.02 | 2,076,500 |
| 29 jul 2024 | 31.93 | 32.09 | 31.74 | 31.90 | 31.90 | 2,012,400 |
| 26 jul 2024 | 31.85 | 32.10 | 31.77 | 32.01 | 32.01 | 1,632,000 |
| 25 jul 2024 | 31.68 | 32.37 | 31.60 | 31.84 | 31.84 | 2,360,900 |
| 24 jul 2024 | 31.09 | 31.58 | 31.09 | 31.51 | 31.51 | 1,845,100 |
| 23 jul 2024 | 31.40 | 31.54 | 31.08 | 31.18 | 31.18 | 1,619,600 |
| 22 jul 2024 | 31.78 | 31.84 | 31.11 | 31.34 | 31.34 | 1,759,600 |
| 19 jul 2024 | 32.34 | 32.44 | 31.63 | 31.79 | 31.79 | 2,235,500 |
| 18 jul 2024 | 31.89 | 32.65 | 31.89 | 32.23 | 32.23 | 1,824,100 |
| 17 jul 2024 | 31.49 | 32.30 | 31.40 | 32.16 | 32.16 | 2,918,400 |
| 16 jul 2024 | 30.67 | 31.41 | 30.60 | 31.36 | 31.36 | 2,099,700 |
| 15 jul 2024 | 30.79 | 30.91 | 30.53 | 30.55 | 30.55 | 1,789,800 |
| 15 jul 2024 | 0.283 Dividendo | |||||
| 12 jul 2024 | 31.07 | 31.27 | 30.77 | 30.97 | 30.69 | 2,506,400 |
| 11 jul 2024 | 30.47 | 31.05 | 30.42 | 30.87 | 30.59 | 2,581,000 |
| 10 jul 2024 | 30.24 | 30.46 | 30.12 | 30.41 | 30.13 | 1,967,300 |
| 09 jul 2024 | 30.12 | 30.24 | 30.01 | 30.04 | 29.77 | 2,522,600 |
| 08 jul 2024 | 30.36 | 30.38 | 29.98 | 30.15 | 29.87 | 1,820,700 |
| 05 jul 2024 | 30.23 | 30.31 | 30.06 | 30.29 | 30.01 | 1,649,100 |
| 03 jul 2024 | 30.60 | 30.64 | 30.16 | 30.24 | 29.96 | 727,000 |
| 02 jul 2024 | 30.49 | 30.66 | 30.35 | 30.55 | 30.27 | 1,786,600 |
| 01 jul 2024 | 30.59 | 30.74 | 30.39 | 30.43 | 30.15 | 2,159,500 |
| 28 jun 2024 | 30.18 | 30.51 | 30.08 | 30.49 | 30.21 | 3,256,900 |
| 27 jun 2024 | 30.26 | 30.32 | 30.01 | 30.22 | 29.94 | 1,716,700 |
| 26 jun 2024 | 30.26 | 30.37 | 30.13 | 30.22 | 29.94 | 1,892,100 |
| 25 jun 2024 | 30.89 | 31.03 | 30.36 | 30.37 | 30.09 | 2,351,100 |
| 24 jun 2024 | 30.64 | 31.11 | 30.61 | 30.96 | 30.68 | 2,435,800 |
| 21 jun 2024 | 30.62 | 30.84 | 30.40 | 30.64 | 30.36 | 3,818,900 |
| 20 jun 2024 | 30.33 | 30.72 | 30.26 | 30.48 | 30.20 | 1,888,400 |
| 18 jun 2024 | 30.77 | 30.90 | 30.32 | 30.37 | 30.09 | 2,291,200 |
| 17 jun 2024 | 30.37 | 30.83 | 30.27 | 30.74 | 30.46 | 1,929,100 |
| 14 jun 2024 | 30.65 | 30.74 | 30.35 | 30.48 | 30.20 | 2,177,000 |
| 13 jun 2024 | 30.50 | 30.76 | 30.25 | 30.65 | 30.37 | 2,240,400 |
| 12 jun 2024 | 30.81 | 30.82 | 30.41 | 30.50 | 30.22 | 2,068,700 |
| 11 jun 2024 | 30.44 | 30.67 | 30.35 | 30.65 | 30.37 | 1,772,000 |
| 10 jun 2024 | 30.58 | 30.64 | 30.14 | 30.58 | 30.30 | 2,419,100 |
| 07 jun 2024 | 30.66 | 31.10 | 30.52 | 30.64 | 30.36 | 1,877,200 |
| 06 jun 2024 | 30.66 | 31.05 | 30.48 | 30.88 | 30.60 | 2,016,400 |
| 05 jun 2024 | 30.65 | 30.74 | 30.41 | 30.60 | 30.32 | 3,118,600 |
| 04 jun 2024 | 30.78 | 31.09 | 30.72 | 30.74 | 30.46 | 2,372,700 |
| 03 jun 2024 | 31.04 | 31.40 | 30.57 | 30.91 | 30.63 | 3,096,800 |
| 31 may 2024 | 30.71 | 31.34 | 30.65 | 30.98 | 30.70 | 9,146,800 |
| 30 may 2024 | 33.68 | 33.84 | 30.51 | 30.79 | 30.51 | 9,432,300 |
| 29 may 2024 | 34.44 | 34.55 | 34.02 | 34.10 | 33.79 | 3,770,900 |
| 28 may 2024 | 34.99 | 35.00 | 34.33 | 34.70 | 34.38 | 2,640,800 |
| 24 may 2024 | 34.88 | 35.24 | 34.80 | 35.11 | 34.79 | 2,474,900 |
| 23 may 2024 | 35.25 | 35.33 | 34.70 | 34.75 | 34.43 | 2,290,800 |
| 22 may 2024 | 35.96 | 36.06 | 35.35 | 35.47 | 35.15 | 2,329,200 |
| 21 may 2024 | 36.77 | 36.80 | 36.18 | 36.43 | 36.10 | 2,338,000 |
| 20 may 2024 | 36.30 | 36.86 | 36.11 | 36.77 | 36.43 | 3,195,500 |
| 17 may 2024 | 36.09 | 36.33 | 35.89 | 36.31 | 35.98 | 2,887,600 |
| 16 may 2024 | 35.72 | 36.28 | 35.62 | 36.09 | 35.76 | 2,217,400 |
| 15 may 2024 | 35.83 | 35.94 | 35.47 | 35.60 | 35.27 | 1,704,600 |
| 14 may 2024 | 35.65 | 35.98 | 35.56 | 35.78 | 35.45 | 1,674,000 |
| 13 may 2024 | 35.63 | 36.15 | 35.49 | 35.55 | 35.23 | 1,671,900 |
| 10 may 2024 | 35.39 | 35.71 | 35.30 | 35.63 | 35.30 | 1,093,900 |
| 09 may 2024 | 35.23 | 35.42 | 34.86 | 35.39 | 35.07 | 1,044,600 |
| 08 may 2024 | 35.30 | 35.35 | 35.02 | 35.12 | 34.80 | 1,200,000 |
| 07 may 2024 | 34.99 | 35.35 | 34.85 | 35.31 | 34.99 | 1,575,200 |
| 06 may 2024 | 35.31 | 35.33 | 34.59 | 34.80 | 34.48 | 2,212,200 |
| 03 may 2024 | 35.50 | 35.50 | 34.82 | 35.17 | 34.85 | 1,627,900 |
| 02 may 2024 | 35.36 | 35.51 | 35.10 | 35.42 | 35.10 | 1,668,900 |
| 01 may 2024 | 35.34 | 35.54 | 35.05 | 35.25 | 34.93 | 1,774,900 |
| 30 abr 2024 | 35.38 | 35.69 | 35.11 | 35.56 | 35.24 | 4,486,400 |
| 29 abr 2024 | 35.40 | 35.58 | 35.30 | 35.42 | 35.10 | 1,470,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.