Stockscreener 앱 받기
1.15%
Hormel Foods Corp 주식 (HRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $24.86 | $24.32 | $0.535 | 1,815,892.0 | -1.17% |
| 2025-09-24 | $24.75 | $24.38 | $0.37 | 3,368,680.0 | +1.10% |
| 2025-09-23 | $24.54 | $24.27 | $0.2748 | 4,044,967.0 | +0.53% |
| 2025-09-22 | $24.81 | $24.31 | $0.50 | 4,424,679.0 | -2.05% |
| 2025-09-19 | $25.14 | $24.82 | $0.32 | 8,504,704.0 | -0.56% |
| 2025-09-18 | $25.07 | $24.69 | $0.3799 | 3,855,076.0 | +0.28% |
| 2025-09-17 | $25.22 | $24.87 | $0.35 | 4,212,856.0 | -0.52% |
| 2025-09-16 | $25.14 | $24.75 | $0.38 | 3,510,527.0 | +1.17% |
| 2025-09-15 | $25.22 | $24.66 | $0.555 | 4,062,136.0 | -1.40% |
| 2025-09-12 | $25.43 | $25.07 | $0.365 | 2,391,439.0 | -1.34% |
| 2025-09-11 | $25.48 | $24.90 | $0.58 | 3,109,127.0 | +1.80% |
| 2025-09-10 | $25.43 | $24.73 | $0.705 | 4,481,911.0 | -2.16% |
| 2025-09-09 | $25.59 | $25.35 | $0.234 | 2,679,446.0 | +0.08% |
| 2025-09-08 | $25.74 | $25.37 | $0.37 | 3,757,506.0 | -0.62% |
| 2025-09-05 | $25.77 | $25.22 | $0.55 | 3,325,748.0 | +1.66% |
| 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% |
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 | $24.27 | $1.50 | 73,918,492.0 | -4.01% |
| 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% |
2.14%
자본화:
|
볼륨(24시간):