XNYS
Datos históricos de Hormel Foods Corporation
Hormel Foods Corporation · HRL
$19.26
▲ +0.07 (+0.37%)
Última operación · 10/10/2026, 18:05:56 UTC
- Variación en el periodo
- −19.13%
- Máximo
- US$26.60
- 26 de junio de 2026
- Mínimo
- US$19.16
- 9 de octubre de 2026
- Volumen medio diario
- 4.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.37 | 19.42 | 19.16 | 19.19 | −1.18% | 6.32 M |
| 8 oct 2026 | 19.50 | 19.64 | 19.37 | 19.42 | −0.66% | 10.1 M |
| 7 oct 2026 | 20.14 | 20.14 | 19.53 | 19.55 | −1.66% | 6.07 M |
| 6 oct 2026 | 20.08 | 20.11 | 19.81 | 19.88 | −1.00% | 6.38 M |
| 5 oct 2026 | 20.24 | 20.38 | 19.96 | 20.08 | −0.84% | 6.15 M |
| 2 oct 2026 | 20.06 | 20.35 | 19.91 | 20.25 | +1.45% | 6.51 M |
| 1 oct 2026 | 19.90 | 20.07 | 19.71 | 19.96 | +0.10% | 5.88 M |
| 30 sep 2026 | 20.08 | 20.22 | 19.76 | 19.94 | +0.45% | 4.94 M |
| 29 sep 2026 | 19.85 | 19.96 | 19.57 | 19.85 | −0.60% | 5.42 M |
| 28 sep 2026 | 19.71 | 19.99 | 19.57 | 19.97 | +1.32% | 5.43 M |
| 25 sep 2026 | 19.82 | 19.96 | 19.42 | 19.71 | −0.66% | 4.42 M |
| 24 sep 2026 | 20.09 | 20.21 | 19.69 | 19.84 | −0.40% | 3.96 M |
| 23 sep 2026 | 20.33 | 20.63 | 19.84 | 19.92 | −2.02% | 4.59 M |
| 22 sep 2026 | 20.67 | 20.72 | 20.30 | 20.33 | −0.64% | 3.55 M |
| 21 sep 2026 | 20.77 | 20.84 | 20.45 | 20.46 | −1.78% | 5.28 M |
| 18 sep 2026 | 20.66 | 21.11 | 20.64 | 20.83 | +0.34% | 10.09 M |
| 17 sep 2026 | 20.92 | 20.93 | 20.73 | 20.76 | −0.10% | 3.21 M |
| 16 sep 2026 | 20.80 | 20.96 | 20.77 | 20.78 | −0.05% | 2.84 M |
| 15 sep 2026 | 20.92 | 20.93 | 20.62 | 20.79 | −0.81% | 3.8 M |
| 14 sep 2026 | 20.84 | 21.13 | 20.80 | 20.96 | +1.90% | 4.31 M |
| 11 sep 2026 | 20.95 | 20.96 | 20.44 | 20.57 | −1.30% | 4.56 M |
| 10 sep 2026 | 21.00 | 21.04 | 20.75 | 20.84 | −0.62% | 4.19 M |
| 9 sep 2026 | 21.16 | 21.29 | 20.90 | 20.97 | −1.13% | 4.22 M |
| 8 sep 2026 | 21.60 | 21.62 | 21.11 | 21.21 | −1.53% | 4.52 M |
| 4 sep 2026 | 21.56 | 21.87 | 21.51 | 21.54 | −0.65% | 3.82 M |
| 3 sep 2026 | 21.99 | 22.08 | 21.65 | 21.68 | −1.68% | 4.99 M |
| 2 sep 2026 | 22.11 | 22.40 | 21.93 | 22.05 | +0.27% | 4.53 M |
| 1 sep 2026 | 21.97 | 22.09 | 21.81 | 21.99 | +0.64% | 5.55 M |
| 31 ago 2026 | 21.54 | 21.96 | 21.51 | 21.85 | +1.30% | 7.48 M |
| 28 ago 2026 | 21.29 | 21.58 | 21.14 | 21.57 | +1.36% | 10.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.