Stockscreener 앱 받기
0.65%
시장 영업 전:
Hormel Foods Corp 주식 (HRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.57 | $29.07 | $0.495 | 2,775,538.0 | +0.65% |
| 2024-11-15 | $30.68 | $29.18 | $1.50 | 4,035,881.0 | -3.95% |
| 2024-11-14 | $31.04 | $30.38 | $0.66 | 2,537,397.0 | +0.07% |
| 2024-11-13 | $30.43 | $30.04 | $0.385 | 2,553,685.0 | +0.00% |
| 2024-11-12 | $30.90 | $30.37 | $0.53 | 1,837,786.0 | +0.10% |
| 2024-11-11 | $30.71 | $30.27 | $0.445 | 1,859,847.0 | +0.13% |
| 2024-11-08 | $30.43 | $29.98 | $0.45 | 2,046,441.0 | +0.17% |
| 2024-11-07 | $30.88 | $30.21 | $0.665 | 1,715,775.0 | -1.46% |
| 2024-11-06 | $31.49 | $30.63 | $0.858 | 2,792,797.0 | -1.22% |
| 2024-11-05 | $31.12 | $30.43 | $0.69 | 1,733,863.0 | +1.17% |
| 2024-11-04 | $31.08 | $30.61 | $0.4699 | 1,933,975.0 | -0.58% |
| 2024-11-01 | $30.97 | $30.52 | $0.445 | 1,786,990.0 | +1.21% |
| 2024-10-31 | $30.80 | $30.41 | $0.389 | 3,011,711.0 | -0.23% |
| 2024-10-30 | $30.89 | $30.58 | $0.31 | 1,721,999.0 | -0.23% |
| 2024-10-29 | $31.05 | $30.62 | $0.435 | 1,780,468.0 | -0.81% |
| 2024-10-28 | $31.34 | $30.87 | $0.469 | 1,518,506.0 | -0.39% |
| 2024-10-25 | $31.44 | $31.04 | $0.405 | 1,127,626.0 | -0.10% |
| 2024-10-24 | $31.47 | $31.07 | $0.395 | 1,337,198.0 | -0.32% |
| 2024-10-23 | $31.27 | $30.88 | $0.39 | 1,238,599.0 | +0.32% |
| 2024-10-22 | $31.31 | $30.91 | $0.405 | 1,349,426.0 | -0.73% |
Hormel Foods Corp 주식 (HRL) 연도별 가격 이력
이 심층 분석에서는 Hormel Foods Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hormel Foods Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hormel Foods Corp 주식 (HRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.49 | $29.07 | $2.41 | 30,385,513.0 | -3.76% |
| 2024-10 | $32.21 | $30.41 | $1.80 | 40,883,527.0 | -3.63% |
| 2024-09 | $33.16 | $29.21 | $3.95 | 52,862,091.0 | -2.61% |
| 2024-08 | $33.14 | $31.20 | $1.94 | 42,357,787.0 | +1.37% |
| 2024-07 | $32.65 | $29.98 | $2.67 | 43,099,971.0 | +5.31% |
| 2024-06 | $31.40 | $30.01 | $1.39 | 43,369,259.0 | -1.58% |
| 2024-05 | $36.86 | $30.51 | $6.35 | 58,321,110.0 | -12.88% |
| 2024-04 | $35.87 | $33.73 | $2.14 | 53,351,650.0 | +1.92% |
| 2024-03 | $35.35 | $33.20 | $2.15 | 59,450,416.0 | -1.22% |
| 2024-02 | $36.00 | $28.51 | $7.49 | 79,720,788.0 | +16.30% |
| 2024-01 | $33.02 | $30.15 | $2.87 | 59,332,290.0 | -5.42% |
Hormel Foods Corp 주식 (HRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.85 | $30.55 | $2.30 | 50,880,916.0 | +4.97% |
| 2023-11 | $33.68 | $30.12 | $3.56 | 80,811,383.0 | -6.02% |
| 2023-10 | $38.27 | $30.70 | $7.57 | 84,712,960.0 | -14.41% |
| 2023-09 | $39.58 | $36.77 | $2.80 | 45,804,722.0 | -1.45% |
| 2023-08 | $41.73 | $38.35 | $3.38 | 42,193,084.0 | -5.60% |
| 2023-07 | $41.13 | $39.01 | $2.12 | 35,201,708.0 | +1.64% |
| 2023-06 | $41.73 | $39.15 | $2.58 | 47,831,141.0 | +5.15% |
| 2023-05 | $41.28 | $37.98 | $3.30 | 49,316,856.0 | -5.42% |
| 2023-04 | $41.35 | $39.09 | $2.26 | 40,143,466.0 | +1.40% |
| 2023-03 | $44.34 | $37.77 | $6.57 | 59,373,359.0 | -10.14% |
| 2023-02 | $46.04 | $44.36 | $1.68 | 27,384,896.0 | -2.05% |
| 2023-01 | $47.03 | $44.08 | $2.95 | 34,233,641.0 | -0.53% |
Hormel Foods Corp 주식 (HRL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.10 | $44.77 | $3.33 | 37,760,035.0 | -3.09% |
| 2022-11 | $49.73 | $45.53 | $4.20 | 34,414,765.0 | +1.18% |
| 2022-10 | $47.20 | $44.37 | $2.83 | 36,736,538.0 | +2.22% |
| 2022-09 | $48.43 | $45.39 | $3.04 | 40,392,734.0 | -9.63% |
| 2022-08 | $51.69 | $48.22 | $3.47 | 27,483,704.0 | +1.89% |
| 2022-07 | $49.46 | $46.92 | $2.54 | 18,228,091.0 | +4.17% |
| 2022-06 | $48.83 | $44.21 | $4.62 | 34,467,719.0 | -2.67% |
| 2022-05 | $53.46 | $46.53 | $6.93 | 38,325,825.0 | -7.10% |
| 2022-04 | $55.11 | $51.24 | $3.87 | 35,225,117.0 | +1.65% |
| 2022-03 | $53.19 | $48.09 | $5.09 | 49,268,577.0 | +8.19% |
| 2022-02 | $48.55 | $46.16 | $2.39 | 37,520,536.0 | +0.36% |
| 2022-01 | $50.74 | $46.28 | $4.46 | 47,505,896.0 | -2.75% |
0.86%
0.34%
자본화:
|
볼륨(24시간):