Hormel Foods Corporation HRL
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$19,94+0,09 (+0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,94 | +0,45 % | $20,08 | $20,22 | $19,76 | 4,94M |
| 2026-09-29 | $19,85 | -0,60 % | $19,85 | $19,96 | $19,57 | 5,42M |
| 2026-09-28 | $19,97 | +1,32 % | $19,71 | $19,99 | $19,57 | 5,43M |
| 2026-09-25 | $19,71 | -0,66 % | $19,82 | $19,96 | $19,42 | 4,42M |
| 2026-09-24 | $19,84 | -0,40 % | $20,09 | $20,21 | $19,69 | 3,96M |
| 2026-09-23 | $19,92 | -2,02 % | $20,33 | $20,63 | $19,84 | 4,59M |
| 2026-09-22 | $20,33 | -0,64 % | $20,67 | $20,72 | $20,30 | 3,55M |
| 2026-09-21 | $20,46 | -1,78 % | $20,77 | $20,84 | $20,45 | 5,28M |
| 2026-09-18 | $20,83 | +0,34 % | $20,66 | $21,11 | $20,64 | 10,09M |
| 2026-09-17 | $20,76 | -0,10 % | $20,92 | $20,93 | $20,73 | 3,21M |
| 2026-09-16 | $20,78 | -0,05 % | $20,80 | $20,96 | $20,77 | 2,84M |
| 2026-09-15 | $20,79 | -0,81 % | $20,92 | $20,93 | $20,62 | 3,80M |
| 2026-09-14 | $20,96 | +1,90 % | $20,84 | $21,13 | $20,80 | 4,30M |
| 2026-09-11 | $20,57 | -1,30 % | $20,95 | $20,96 | $20,44 | 4,56M |
| 2026-09-10 | $20,84 | -0,62 % | $21,00 | $21,04 | $20,75 | 4,18M |
| 2026-09-09 | $20,97 | -1,13 % | $21,16 | $21,29 | $20,90 | 4,22M |
| 2026-09-08 | $21,21 | -1,53 % | $21,60 | $21,62 | $21,11 | 4,52M |
| 2026-09-04 | $21,54 | -0,65 % | $21,56 | $21,87 | $21,51 | 3,82M |
| 2026-09-03 | $21,68 | -1,68 % | $21,99 | $22,08 | $21,65 | 4,99M |
| 2026-09-02 | $22,05 | +0,27 % | $22,11 | $22,40 | $21,93 | 4,52M |
| 2026-09-01 | $21,99 | +0,64 % | $21,97 | $22,09 | $21,81 | 5,55M |
| 2026-08-31 | $21,85 | +1,30 % | $21,54 | $21,96 | $21,51 | 7,48M |
| 2026-08-28 | $21,57 | +1,36 % | $21,29 | $21,58 | $21,14 | 10,64M |
| 2026-08-27 | $21,28 | -10,25 % | $23,00 | $23,39 | $21,27 | 18,59M |
| 2026-08-26 | $23,71 | -0,29 % | $23,84 | $24,06 | $23,49 | 9,28M |
| 2026-08-25 | $23,78 | -1,29 % | $23,88 | $24,00 | $23,64 | 4,27M |
| 2026-08-24 | $24,09 | +0,88 % | $24,06 | $24,22 | $23,89 | 3,97M |
| 2026-08-21 | $23,88 | -0,83 % | $24,09 | $24,17 | $23,76 | 3,52M |
| 2026-08-20 | $24,08 | -1,35 % | $24,25 | $24,41 | $23,97 | 3,44M |
| 2026-08-19 | $24,41 | +0,29 % | $24,60 | $24,84 | $24,37 | 4,32M |
| 2026-08-18 | $24,34 | +1,33 % | $24,47 | $24,54 | $24,16 | 4,14M |
| 2026-08-17 | $24,02 | -2,12 % | $24,31 | $24,57 | $23,97 | 4,81M |
| 2026-08-14 | $24,54 | +0,41 % | $24,42 | $24,62 | $24,33 | 3,32M |
| 2026-08-13 | $24,44 | +0,21 % | $24,51 | $24,74 | $24,43 | 3,08M |
| 2026-08-12 | $24,39 | +0,37 % | $24,09 | $24,46 | $23,92 | 3,35M |
| 2026-08-11 | $24,30 | -1,62 % | $24,60 | $24,63 | $24,21 | 2,97M |
| 2026-08-10 | $24,70 | -1,28 % | $24,95 | $25,08 | $24,58 | 2,64M |
| 2026-08-07 | $25,02 | -0,28 % | $25,06 | $25,39 | $24,94 | 2,21M |
| 2026-08-06 | $25,09 | -0,55 % | $25,25 | $25,32 | $24,94 | 3,13M |
| 2026-08-05 | $25,23 | -0,43 % | $25,43 | $25,47 | $25,10 | 2,43M |
| 2026-08-04 | $25,34 | +0,44 % | $25,03 | $25,40 | $24,84 | 2,90M |
| 2026-08-03 | $25,23 | +0,88 % | $25,14 | $25,43 | $25,07 | 3,09M |
| 2026-07-31 | $25,01 | -1,42 % | $25,25 | $25,28 | $25,00 | 5,96M |
| 2026-07-30 | $25,37 | -1,67 % | $25,42 | $25,48 | $24,83 | 4,17M |
| 2026-07-29 | $25,80 | +0,94 % | $25,42 | $26,17 | $25,35 | 4,31M |
| 2026-07-28 | $25,56 | -1,88 % | $26,38 | $26,43 | $25,55 | 5,13M |
| 2026-07-27 | $26,05 | +2,92 % | $25,45 | $26,15 | $25,35 | 3,29M |
| 2026-07-24 | $25,31 | +1,16 % | $24,93 | $25,44 | $24,80 | 2,47M |
| 2026-07-23 | $25,02 | -0,75 % | $24,86 | $25,08 | $24,73 | 2,90M |
| 2026-07-22 | $25,21 | +0,40 % | $25,38 | $25,43 | $25,07 | 2,37M |
| 2026-07-21 | $25,11 | -0,67 % | $25,06 | $25,25 | $24,88 | 2,66M |
| 2026-07-20 | $25,28 | -0,43 % | $25,32 | $25,39 | $25,11 | 3,10M |
| 2026-07-17 | $25,39 | -1,24 % | $26,00 | $26,21 | $25,24 | 3,08M |
| 2026-07-16 | $25,71 | +2,23 % | $25,35 | $25,87 | $25,33 | 3,92M |
| 2026-07-15 | $25,15 | +1,37 % | $24,90 | $25,55 | $24,77 | 4,59M |
| 2026-07-14 | $24,81 | +1,43 % | $24,44 | $24,84 | $24,22 | 4,03M |
| 2026-07-13 | $24,46 | -1,09 % | $24,51 | $24,75 | $24,39 | 3,43M |
| 2026-07-10 | $24,73 | +1,64 % | $24,39 | $24,92 | $24,30 | 2,65M |
| 2026-07-09 | $24,33 | -0,86 % | $24,39 | $24,44 | $24,16 | 4,19M |
| 2026-07-08 | $24,54 | -0,65 % | $24,83 | $24,83 | $24,39 | 3,75M |
| 2026-07-07 | $24,70 | +1,73 % | $24,70 | $25,09 | $24,61 | 3,78M |
| 2026-07-06 | $24,28 | -2,88 % | $24,87 | $24,92 | $23,97 | 5,34M |
| 2026-07-02 | $25,00 | +0,48 % | $24,95 | $25,15 | $24,65 | 4,14M |
| 2026-07-01 | $24,88 | +0,24 % | $24,98 | $25,29 | $24,68 | 4,67M |
| 2026-06-30 | $24,82 | -5,66 % | $25,98 | $26,08 | $24,79 | 4,96M |
| 2026-06-29 | $26,31 | -0,75 % | $26,37 | $26,58 | $26,11 | 4,02M |
| 2026-06-26 | $26,51 | +1,88 % | $26,19 | $26,60 | $26,12 | 7,64M |
| 2026-06-25 | $26,02 | +1,84 % | $25,68 | $26,20 | $25,59 | 4,57M |
| 2026-06-24 | $25,55 | +3,36 % | $24,90 | $25,67 | $24,87 | 6,41M |
| 2026-06-23 | $24,72 | +2,53 % | $24,36 | $24,80 | $24,36 | 3,45M |
| 2026-06-22 | $24,11 | -0,21 % | $24,09 | $24,47 | $23,93 | 4,36M |
| 2026-06-18 | $24,16 | -0,70 % | $24,34 | $24,45 | $24,02 | 6,31M |
| 2026-06-17 | $24,33 | -1,30 % | $24,50 | $24,76 | $24,14 | 2,94M |
| 2026-06-16 | $24,65 | +0,28 % | $24,62 | $25,00 | $24,55 | 3,38M |
| 2026-06-15 | $24,58 | -0,69 % | $24,60 | $24,72 | $24,46 | 3,88M |
| 2026-06-12 | $24,75 | +1,27 % | $24,41 | $24,82 | $24,30 | 2,65M |
| 2026-06-11 | $24,44 | +0,62 % | $24,26 | $24,60 | $24,18 | 3,05M |
| 2026-06-10 | $24,29 | +1,29 % | $24,26 | $24,55 | $24,10 | 4,01M |
| 2026-06-09 | $23,98 | +1,44 % | $23,64 | $24,18 | $23,53 | 5,46M |
| 2026-06-08 | $23,64 | +0,08 % | $23,46 | $24,07 | $23,37 | 4,40M |
| 2026-06-05 | $23,62 | +1,42 % | $23,48 | $23,73 | $23,31 | 4,37M |
| 2026-06-04 | $23,29 | +0,69 % | $23,38 | $23,55 | $22,92 | 5,45M |
| 2026-06-03 | $23,13 | -0,94 % | $23,32 | $23,55 | $22,90 | 4,48M |
| 2026-06-02 | $23,35 | 0,00 % | $23,25 | $23,53 | $23,12 | 4,59M |
| 2026-06-01 | $23,35 | +0,52 % | $23,23 | $23,40 | $23,03 | 6,43M |
| 2026-05-29 | $23,23 | -1,53 % | $23,37 | $23,87 | $23,18 | 38,92M |
| 2026-05-28 | $23,59 | +12,55 % | $22,97 | $23,89 | $22,39 | 11,29M |
| 2026-05-27 | $20,96 | +0,34 % | $20,96 | $21,31 | $20,90 | 7,09M |
| 2026-05-26 | $20,89 | -1,65 % | $21,08 | $21,16 | $20,82 | 6,72M |
| 2026-05-22 | $21,24 | +0,76 % | $21,19 | $21,41 | $21,06 | 4,57M |