Stockscreener 앱 받기
0.43%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $25.45 | $25.07 | $0.38 | 3,889,061.0 | -0.43% |
| 2025-09-03 | $25.46 | $24.95 | $0.515 | 5,640,825.0 | +1.28% |
| 2025-09-02 | $25.77 | $24.96 | $0.8099 | 6,843,912.0 | -1.61% |
| 2025-08-29 | $25.82 | $25.24 | $0.58 | 7,752,087.0 | +0.87% |
| 2025-08-28 | $25.60 | $23.71 | $1.89 | 17,376,460.0 | -13.09% |
| 2025-08-27 | $29.10 | $28.64 | $0.4572 | 4,642,445.0 | +0.90% |
| 2025-08-26 | $28.85 | $28.61 | $0.245 | 2,965,867.0 | -0.35% |
| 2025-08-25 | $29.18 | $28.82 | $0.36 | 2,223,122.0 | -1.33% |
| 2025-08-22 | $29.34 | $28.98 | $0.36 | 2,256,886.0 | +1.18% |
| 2025-08-21 | $28.98 | $28.42 | $0.565 | 3,048,490.0 | +0.94% |
| 2025-08-20 | $29.32 | $28.59 | $0.73 | 3,931,196.0 | +0.81% |
| 2025-08-19 | $28.44 | $28.09 | $0.355 | 3,776,960.0 | +0.46% |
| 2025-08-18 | $28.49 | $28.18 | $0.315 | 3,189,133.0 | -0.70% |
| 2025-08-15 | $28.55 | $28.31 | $0.235 | 7,569,239.0 | +0.64% |
| 2025-08-14 | $28.96 | $28.30 | $0.665 | 3,233,608.0 | -2.31% |
| 2025-08-13 | $29.14 | $28.62 | $0.515 | 2,637,968.0 | +0.73% |
| 2025-08-12 | $28.93 | $28.49 | $0.44 | 3,180,878.0 | +0.63% |
| 2025-08-11 | $28.68 | $28.35 | $0.329 | 2,435,518.0 | +0.35% |
| 2025-08-08 | $28.65 | $28.38 | $0.2685 | 1,862,545.0 | -0.25% |
| 2025-08-07 | $28.55 | $27.90 | $0.655 | 3,402,173.0 | +1.03% |
| 2025-08-06 | $28.40 | $28.14 | $0.263 | 2,524,628.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.77 | $24.95 | $0.82 | 20,262,859.0 | -0.79% |
| 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% |
0.26%
3.17%
자본화:
|
볼륨(24시간):