Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HRL.US
32.41-0.12(-0.37%)(czas lokalny: 17.09.2024 15:55)Hormel Foods Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 32.28 | 32.69 | 32.28 | 32.41 | 1 109 152 | 0 |
16.09.2024 | 32.31 | 32.61 | 32.26 | 32.48 | 1 143 658 | 0 |
13.09.2024 | 31.67 | 32.12 | 31.62 | 32.08 | 1 703 200 | 0 |
12.09.2024 | 31.07 | 31.64 | 31.07 | 31.62 | 1 855 997 | 0 |
11.09.2024 | 32.22 | 32.22 | 31.23 | 31.34 | 1 272 776 | 0 |
10.09.2024 | 32.42 | 32.54 | 32.14 | 32.21 | 1 673 120 | 0 |
09.09.2024 | 32.52 | 32.65 | 32.24 | 32.40 | 1 820 766 | 0 |
06.09.2024 | 32.06 | 32.76 | 32.00 | 32.57 | 2 687 700 | 0 |
05.09.2024 | 31.30 | 32.25 | 31.09 | 32.10 | 3 746 246 | 0 |
04.09.2024 | 29.84 | 31.09 | 29.33 | 31.00 | 5 152 033 | 0 |
03.09.2024 | 32.58 | 33.16 | 32.29 | 33.13 | 2 555 683 | 0 |
30.08.2024 | 32.21 | 32.57 | 32.13 | 32.55 | 3 679 900 | 0 |
29.08.2024 | 32.59 | 32.71 | 32.08 | 32.19 | 1 800 400 | 0 |
28.08.2024 | 32.21 | 32.55 | 32.10 | 32.39 | 2 171 900 | 0 |
27.08.2024 | 32.38 | 32.40 | 32.03 | 32.21 | 1 712 500 | 0 |
26.08.2024 | 32.00 | 32.42 | 31.90 | 32.36 | 1 833 000 | 0 |
23.08.2024 | 32.21 | 32.43 | 31.81 | 31.88 | 2 325 700 | 0 |
22.08.2024 | 32.50 | 32.50 | 31.80 | 31.95 | 1 652 700 | 0 |
21.08.2024 | 32.50 | 32.68 | 32.28 | 32.44 | 1 525 400 | 0 |
20.08.2024 | 32.59 | 32.59 | 32.16 | 32.33 | 1 625 000 | 0 |
19.08.2024 | 32.35 | 32.71 | 32.26 | 32.68 | 1 426 400 | 0 |
18.08.2024 | 32.35 | 32.71 | 32.26 | 32.68 | 1 426 500 | 0 |
16.08.2024 | 31.95 | 32.40 | 31.85 | 32.36 | 2 223 500 | 0 |
15.08.2024 | 31.95 | 32.40 | 31.85 | 32.36 | 2 223 560 | 0 |
14.08.2024 | 32.14 | 32.53 | 32.07 | 32.26 | 1 829 800 | 0 |
13.08.2024 | 32.40 | 32.46 | 31.50 | 31.80 | 2 754 400 | 0 |
12.08.2024 | 31.98 | 32.09 | 31.20 | 31.25 | 1 531 400 | 0 |
09.08.2024 | 31.93 | 32.10 | 31.59 | 32.03 | 1 350 100 | 0 |
08.08.2024 | 31.80 | 32.24 | 31.68 | 31.97 | 1 461 700 | 0 |
07.08.2024 | 31.80 | 32.28 | 31.62 | 31.97 | 1 909 100 | 0 |
06.08.2024 | 32.15 | 32.42 | 31.77 | 31.80 | 2 805 000 | 0 |
05.08.2024 | 32.78 | 33.14 | 31.90 | 32.10 | 2 918 300 | 0 |
02.08.2024 | 32.75 | 32.98 | 32.08 | 32.87 | 1 633 800 | 0 |
01.08.2024 | 32.20 | 32.56 | 32.05 | 32.46 | 1 630 800 | 0 |
31.07.2024 | 32.02 | 32.26 | 31.89 | 32.11 | 4 401 200 | 0 |
30.07.2024 | 31.74 | 32.11 | 31.58 | 32.02 | 2 076 500 | 0 |
29.07.2024 | 31.93 | 32.09 | 31.74 | 31.90 | 2 012 400 | 0 |
26.07.2024 | 31.85 | 32.10 | 31.77 | 32.01 | 1 632 000 | 0 |
25.07.2024 | 31.68 | 32.37 | 31.60 | 31.84 | 2 360 900 | 0 |
24.07.2024 | 31.09 | 31.58 | 31.09 | 31.51 | 1 845 100 | 0 |
23.07.2024 | 31.40 | 31.54 | 31.08 | 31.18 | 1 619 600 | 0 |
22.07.2024 | 31.78 | 31.84 | 31.11 | 31.34 | 1 759 600 | 0 |
19.07.2024 | 32.34 | 32.44 | 31.63 | 31.79 | 2 235 500 | 0 |
18.07.2024 | 31.89 | 32.65 | 31.89 | 32.23 | 1 824 100 | 0 |
17.07.2024 | 31.49 | 32.30 | 31.40 | 32.16 | 2 918 400 | 0 |
16.07.2024 | 30.67 | 31.41 | 30.60 | 31.36 | 2 099 700 | 0 |
15.07.2024 | 30.79 | 30.91 | 30.53 | 30.55 | 1 789 800 | 0 |
12.07.2024 | 31.07 | 31.27 | 30.77 | 30.97 | 2 506 400 | 0 |
11.07.2024 | 30.47 | 31.05 | 30.42 | 30.87 | 2 581 000 | 0 |
10.07.2024 | 30.24 | 30.46 | 30.12 | 30.41 | 1 967 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus