Hormel Foods Corporation (0J5Z.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 30.61 | 30.84 | 30.44 | 30.46 | 30.46 | 2,448 |
| 20 Jun 2024 | 30.47 | 30.72 | 30.27 | 30.50 | 30.50 | 2,784 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 30.82 | 30.82 | 30.47 | 30.47 | 30.47 | 22,241 |
| 17 Jun 2024 | 30.33 | 30.79 | 30.26 | 30.75 | 30.75 | 2,132 |
| 14 Jun 2024 | 30.70 | 30.70 | 30.40 | 30.41 | 30.41 | 390 |
| 13 Jun 2024 | 30.57 | 30.57 | 30.25 | 30.49 | 30.49 | 1,501 |
| 12 Jun 2024 | 30.74 | 30.84 | 30.44 | 30.55 | 30.55 | 1,508 |
| 11 Jun 2024 | 30.52 | 30.58 | 30.36 | 30.54 | 30.54 | 1,571 |
| 10 Jun 2024 | 30.55 | 30.61 | 30.17 | 30.45 | 30.45 | 4,192 |
| 07 Jun 2024 | 30.65 | 31.07 | 30.65 | 30.75 | 30.75 | 2,721 |
| 06 Jun 2024 | 30.71 | 31.02 | 30.48 | 30.92 | 30.92 | 1,059 |
| 05 Jun 2024 | 30.67 | 30.72 | 30.42 | 30.65 | 30.65 | 1,577 |
| 04 Jun 2024 | 30.85 | 30.98 | 30.75 | 30.85 | 30.85 | 630 |
| 03 Jun 2024 | 31.15 | 31.38 | 30.57 | 30.86 | 30.86 | 2,530 |
| 31 May 2024 | 30.78 | 31.31 | 30.75 | 30.99 | 30.99 | 2,863 |
| 30 May 2024 | 34.25 | 35.00 | 30.64 | 31.11 | 31.11 | 7,626 |
| 29 May 2024 | 34.15 | 34.43 | 34.15 | 34.30 | 34.30 | 1,600 |
| 28 May 2024 | 35.15 | 35.15 | 34.34 | 34.58 | 34.58 | 2,422 |
| 24 May 2024 | 34.78 | 35.15 | 34.78 | 35.14 | 35.14 | 598 |
| 23 May 2024 | 34.96 | 35.24 | 34.80 | 34.80 | 34.80 | 732 |
| 22 May 2024 | 35.98 | 35.98 | 35.35 | 35.65 | 35.65 | 4,267 |
| 21 May 2024 | 36.32 | 36.85 | 36.21 | 36.41 | 36.41 | 1,328 |
| 20 May 2024 | 36.30 | 36.79 | 36.10 | 36.61 | 36.61 | 524 |
| 17 May 2024 | 36.18 | 36.18 | 35.93 | 36.02 | 36.02 | 375 |
| 16 May 2024 | 35.72 | 36.17 | 35.68 | 36.17 | 36.17 | 498 |
| 15 May 2024 | 35.83 | 35.91 | 35.48 | 35.59 | 35.59 | 2,447 |
| 14 May 2024 | 35.55 | 35.94 | 35.55 | 35.73 | 35.73 | 812 |
| 13 May 2024 | 35.68 | 36.13 | 35.63 | 35.69 | 35.69 | 1,323 |
| 10 May 2024 | 35.41 | 35.58 | 35.35 | 35.58 | 35.58 | 645 |
| 09 May 2024 | 35.15 | 35.31 | 34.90 | 35.30 | 35.30 | 525 |
| 08 May 2024 | 35.36 | 35.44 | 35.04 | 35.04 | 35.04 | 128 |
| 07 May 2024 | 35.04 | 35.19 | 34.97 | 35.03 | 35.03 | 1,467 |
| 03 May 2024 | 35.15 | 35.53 | 34.97 | 34.99 | 34.99 | 635 |
| 02 May 2024 | 35.36 | 35.49 | 35.14 | 35.33 | 35.33 | 18 |
| 01 May 2024 | 35.40 | 35.52 | 35.17 | 35.39 | 35.39 | 131 |
| 30 Apr 2024 | 35.38 | 35.64 | 35.11 | 35.64 | 35.64 | 382 |
| 29 Apr 2024 | 35.41 | 35.56 | 35.39 | 35.47 | 35.47 | 247 |
| 26 Apr 2024 | 35.18 | 35.48 | 35.12 | 35.46 | 35.46 | 1,136 |
| 25 Apr 2024 | 35.84 | 35.84 | 35.23 | 35.28 | 35.28 | 156 |
| 24 Apr 2024 | 34.87 | 35.42 | 34.65 | 35.42 | 35.42 | 14,097 |
| 23 Apr 2024 | 35.10 | 35.36 | 35.09 | 35.22 | 35.22 | 1,610 |
| 22 Apr 2024 | 34.92 | 35.15 | 34.83 | 35.15 | 35.15 | 979 |
| 19 Apr 2024 | 34.48 | 34.73 | 34.38 | 34.67 | 34.67 | 2,911 |
| 18 Apr 2024 | 34.14 | 34.27 | 34.08 | 34.20 | 34.20 | 2,766 |
| 17 Apr 2024 | 33.96 | 34.23 | 33.88 | 33.99 | 33.99 | 1,380 |
| 16 Apr 2024 | 34.01 | 34.11 | 33.87 | 34.03 | 34.03 | 3,113 |
| 15 Apr 2024 | 34.12 | 34.29 | 33.86 | 33.92 | 33.92 | 2,122 |
| 12 Apr 2024 | 34.59 | 34.72 | 33.78 | 33.78 | 33.78 | 1,709 |
| 12 Apr 2024 | 0.2825 Dividend | |||||
| 11 Apr 2024 | 34.76 | 35.05 | 34.67 | 34.98 | 34.70 | 2,935 |
| 10 Apr 2024 | 35.00 | 35.16 | 34.61 | 34.81 | 34.53 | 987 |
| 09 Apr 2024 | 35.12 | 35.31 | 35.01 | 35.28 | 35.00 | 179 |
| 08 Apr 2024 | 34.69 | 35.19 | 34.58 | 35.04 | 34.76 | 3,850 |
| 05 Apr 2024 | 35.05 | 35.11 | 34.58 | 34.60 | 34.32 | 692 |
| 04 Apr 2024 | 34.99 | 35.22 | 34.60 | 35.13 | 34.85 | 1,462 |
| 03 Apr 2024 | 35.16 | 35.16 | 34.59 | 34.60 | 34.32 | 2,043 |
| 02 Apr 2024 | 34.96 | 35.51 | 34.96 | 35.40 | 35.11 | 7,035 |
| 28 Mar 2024 | 34.82 | 35.11 | 34.80 | 35.02 | 34.74 | 2,110 |
| 27 Mar 2024 | 34.35 | 34.79 | 34.35 | 34.57 | 34.29 | 3,015 |
| 26 Mar 2024 | 34.32 | 34.56 | 34.32 | 34.42 | 34.14 | 192 |
| 25 Mar 2024 | 34.49 | 34.51 | 34.19 | 34.29 | 34.01 | 508 |
| 22 Mar 2024 | 34.19 | 34.45 | 34.15 | 34.25 | 33.97 | 2,186 |
| 21 Mar 2024 | 34.42 | 34.62 | 34.34 | 34.40 | 34.12 | 2,640 |
| 20 Mar 2024 | 34.57 | 34.69 | 34.31 | 34.40 | 34.12 | 3,118 |
| 19 Mar 2024 | 34.48 | 34.49 | 34.21 | 34.39 | 34.11 | 2,729 |
| 18 Mar 2024 | 34.05 | 34.84 | 33.96 | 34.43 | 34.15 | 4,146 |
| 15 Mar 2024 | 33.52 | 33.78 | 33.48 | 33.78 | 33.51 | 367 |
| 14 Mar 2024 | 34.32 | 34.43 | 33.75 | 33.75 | 33.48 | 1,952 |
| 13 Mar 2024 | 34.15 | 34.40 | 34.14 | 34.36 | 34.08 | 1,054 |
| 12 Mar 2024 | 34.10 | 34.26 | 33.99 | 34.15 | 33.88 | 25 |
| 11 Mar 2024 | 34.31 | 34.53 | 33.96 | 34.14 | 33.86 | 2,404 |
| 08 Mar 2024 | 33.94 | 34.15 | 33.79 | 34.15 | 33.88 | 845 |
| 07 Mar 2024 | 34.32 | 34.32 | 33.78 | 33.93 | 33.66 | 1,839 |
| 06 Mar 2024 | 34.16 | 34.21 | 33.97 | 34.11 | 33.83 | 710 |
| 05 Mar 2024 | 33.92 | 34.50 | 33.82 | 34.27 | 33.99 | 2,430 |
| 04 Mar 2024 | 33.32 | 33.64 | 33.32 | 33.63 | 33.36 | 6,258 |
| 01 Mar 2024 | 35.16 | 35.32 | 33.30 | 33.30 | 33.03 | 11,534 |
| 29 Feb 2024 | 32.27 | 35.91 | 32.27 | 34.99 | 34.71 | 21,197 |
| 28 Feb 2024 | 31.09 | 31.10 | 30.62 | 30.75 | 30.50 | 968 |
| 27 Feb 2024 | 30.47 | 30.96 | 30.47 | 30.90 | 30.65 | 1,062 |
| 26 Feb 2024 | 30.52 | 30.69 | 30.27 | 30.37 | 30.12 | 2,663 |
| 23 Feb 2024 | 30.26 | 30.67 | 30.22 | 30.36 | 30.12 | 3,009 |
| 22 Feb 2024 | 29.36 | 30.22 | 29.25 | 30.22 | 29.97 | 4,108 |
| 21 Feb 2024 | 29.57 | 29.73 | 29.44 | 29.54 | 29.30 | 668 |
| 20 Feb 2024 | 29.09 | 29.71 | 29.02 | 29.55 | 29.31 | 1,911 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 29.11 | 29.16 | 28.81 | 29.10 | 28.87 | 1,348 |
| 15 Feb 2024 | 28.93 | 29.17 | 28.79 | 29.17 | 28.93 | 1,994 |
| 14 Feb 2024 | 28.61 | 28.77 | 28.52 | 28.59 | 28.36 | 24,112 |
| 13 Feb 2024 | 29.62 | 29.78 | 28.75 | 28.84 | 28.61 | 11,400 |
| 12 Feb 2024 | 29.06 | 29.45 | 28.93 | 29.45 | 29.21 | 2,865 |
| 09 Feb 2024 | 29.28 | 29.33 | 29.00 | 29.08 | 28.85 | 3,194 |
| 08 Feb 2024 | 29.49 | 29.72 | 29.40 | 29.44 | 29.20 | 1,043 |
| 07 Feb 2024 | 30.19 | 30.23 | 29.79 | 29.79 | 29.55 | 2,527 |
| 06 Feb 2024 | 29.75 | 30.27 | 29.73 | 30.27 | 30.03 | 4,207 |
| 05 Feb 2024 | 30.43 | 30.43 | 29.95 | 30.02 | 29.78 | 3,591 |
| 02 Feb 2024 | 30.87 | 30.94 | 30.38 | 30.40 | 30.15 | 8,016 |
| 01 Feb 2024 | 30.60 | 30.65 | 29.91 | 30.57 | 30.32 | 3,077 |
| 31 Jan 2024 | 30.81 | 30.96 | 30.60 | 30.60 | 30.36 | 3,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.