Stockscreener 앱 받기
0.78%
Hormel Foods Corp 주식 (HRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $21.54 | $21.28 | $0.26 | 137,632.0 | -0.79% |
| 2025-11-03 | $21.52 | $21.15 | $0.375 | 5,095,471.0 | -0.51% |
| 2025-10-31 | $21.68 | $21.03 | $0.655 | 7,977,850.0 | +1.41% |
| 2025-10-30 | $21.80 | $21.22 | $0.58 | 7,746,168.0 | -0.93% |
| 2025-10-29 | $23.04 | $21.46 | $1.58 | 11,940,923.0 | -9.13% |
| 2025-10-28 | $23.89 | $23.52 | $0.365 | 3,369,477.0 | -0.38% |
| 2025-10-27 | $23.81 | $23.37 | $0.44 | 5,484,729.0 | -0.38% |
| 2025-10-24 | $23.93 | $23.61 | $0.3216 | 3,193,623.0 | +0.25% |
| 2025-10-23 | $24.18 | $23.65 | $0.53 | 3,760,296.0 | -1.57% |
| 2025-10-22 | $24.46 | $23.91 | $0.545 | 4,272,227.0 | +0.29% |
| 2025-10-21 | $24.16 | $23.93 | $0.23 | 4,249,053.0 | +0.50% |
| 2025-10-20 | $24.08 | $23.77 | $0.305 | 3,921,797.0 | -0.29% |
| 2025-10-17 | $24.11 | $23.75 | $0.37 | 3,888,661.0 | +1.18% |
| 2025-10-16 | $23.95 | $23.66 | $0.2827 | 4,457,872.0 | +0.42% |
| 2025-10-15 | $24.13 | $23.59 | $0.54 | 3,783,292.0 | -1.13% |
| 2025-10-14 | $23.95 | $23.13 | $0.8189 | 4,769,306.0 | +1.57% |
| 2025-10-13 | $23.79 | $23.34 | $0.445 | 5,648,111.0 | -0.76% |
| 2025-10-10 | $24.05 | $23.68 | $0.365 | 4,776,608.0 | -0.17% |
| 2025-10-09 | $24.06 | $23.72 | $0.34 | 4,171,946.0 | -0.50% |
| 2025-10-08 | $24.01 | $23.80 | $0.21 | 3,329,840.0 | -0.46% |
| 2025-10-07 | $24.38 | $23.89 | $0.49 | 8,869,413.0 | -1.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.54 | $21.15 | $0.39 | 5,233,103.0 | -1.30% |
| 2025-10 | $24.93 | $21.03 | $3.90 | 112,847,649.0 | -12.73% |
| 2025-09 | $25.77 | $24.27 | $1.50 | 85,795,257.0 | -2.75% |
| 2025-08 | $29.34 | $23.71 | $5.64 | 87,331,261.0 | -9.43% |
| 2025-07 | $31.86 | $27.95 | $3.91 | 72,424,264.0 | -7.14% |
| 2025-06 | $31.43 | $29.72 | $1.71 | 60,298,895.0 | -1.40% |
| 2025-05 | $30.86 | $28.77 | $2.09 | 67,350,469.0 | +2.61% |
| 2025-04 | $32.07 | $28.78 | $3.29 | 62,634,400.0 | -3.36% |
| 2025-03 | $31.23 | $28.48 | $2.75 | 62,094,798.0 | +8.07% |
| 2025-02 | $29.95 | $27.59 | $2.36 | 59,713,063.0 | -4.50% |
| 2025-01 | $31.95 | $29.12 | $2.83 | 51,874,591.0 | -4.43% |
Hormel Foods Corp 주식 (HRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.80 | $30.84 | $2.96 | 50,127,259.0 | -3.79% |
| 2024-11 | $32.49 | $29.07 | $3.42 | 45,831,713.0 | +6.15% |
| 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% |
0.07%
0.45%
자본화:
|
볼륨(24시간):