HRL(HRL)
HRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $20.86 | $21.25 | $20.84 | $21.19 | 5.62M |
| 4/16/2026 | $20.70 | $21.01 | $20.65 | $20.90 | 4.93M |
| 4/15/2026 | $20.72 | $20.78 | $20.41 | $20.66 | 5.19M |
| 4/14/2026 | $20.36 | $20.94 | $20.32 | $20.76 | 5.43M |
| 4/13/2026 | $20.54 | $20.60 | $20.32 | $20.48 | 5.75M |
| 4/10/2026 | $21.15 | $21.18 | $20.79 | $20.87 | 5.36M |
| 4/9/2026 | $21.05 | $21.24 | $20.62 | $21.13 | 7.08M |
| 4/8/2026 | $21.53 | $21.65 | $21.37 | $21.64 | 5.13M |
| 4/7/2026 | $21.78 | $21.84 | $21.42 | $21.45 | 4.87M |
| 4/6/2026 | $22.05 | $22.09 | $21.84 | $21.86 | 4.04M |
| 4/2/2026 | $22.06 | $22.14 | $21.66 | $22.09 | 4.73M |
| 4/1/2026 | $22.71 | $22.71 | $21.98 | $22.03 | 5.32M |
| 3/31/2026 | $23.10 | $23.16 | $22.37 | $22.65 | 4.37M |
| 3/30/2026 | $23.11 | $23.25 | $22.92 | $23.02 | 4.13M |
| 3/27/2026 | $22.81 | $23.18 | $22.80 | $23.07 | 4.03M |
| 3/26/2026 | $23.00 | $23.17 | $22.73 | $22.85 | 4.75M |
| 3/25/2026 | $22.84 | $23.11 | $22.58 | $23.05 | 3.81M |
| 3/24/2026 | $22.50 | $22.85 | $22.30 | $22.65 | 4.14M |
| 3/23/2026 | $22.34 | $22.51 | $22.10 | $22.42 | 4.25M |
| 3/20/2026 | $22.41 | $22.50 | $22.14 | $22.14 | 8.90M |
| 3/19/2026 | $22.70 | $23.00 | $22.29 | $22.37 | 3.66M |
| 3/18/2026 | $22.58 | $22.96 | $22.46 | $22.71 | 4.16M |
| 3/17/2026 | $22.80 | $22.99 | $22.62 | $22.92 | 3.47M |
| 3/16/2026 | $22.71 | $22.86 | $22.60 | $22.69 | 3.85M |
| 3/13/2026 | $22.89 | $22.90 | $22.54 | $22.64 | 3.25M |
| 3/12/2026 | $22.91 | $23.19 | $22.66 | $22.70 | 3.81M |
| 3/11/2026 | $23.30 | $23.50 | $22.81 | $23.03 | 3.83M |
| 3/10/2026 | $23.70 | $23.75 | $23.34 | $23.34 | 5.61M |
| 3/9/2026 | $24.25 | $24.42 | $23.67 | $23.88 | 5.47M |
| 3/6/2026 | $24.20 | $24.55 | $23.94 | $24.42 | 2.84M |
| 3/5/2026 | $24.33 | $24.56 | $24.15 | $24.19 | 3.74M |
| 3/4/2026 | $24.73 | $24.73 | $24.26 | $24.44 | 3.01M |
| 3/3/2026 | $24.63 | $25.00 | $24.41 | $24.60 | 3.95M |
| 3/2/2026 | $25.42 | $25.51 | $24.82 | $24.82 | 3.91M |
| 2/27/2026 | $24.87 | $25.86 | $24.82 | $25.60 | 6.21M |
| 2/26/2026 | $25.70 | $26.22 | $24.67 | $24.82 | 7.35M |
| 2/25/2026 | $25.61 | $25.70 | $24.89 | $25.31 | 5.31M |
| 2/24/2026 | $25.33 | $25.84 | $25.31 | $25.80 | 5.28M |
| 2/23/2026 | $24.91 | $25.36 | $24.87 | $25.16 | 5.62M |
| 2/20/2026 | $24.65 | $25.02 | $24.33 | $24.99 | 6.44M |
| 2/19/2026 | $24.48 | $24.63 | $24.32 | $24.55 | 4.87M |
| 2/18/2026 | $23.55 | $24.52 | $23.55 | $24.48 | 7.27M |
| 2/17/2026 | $23.74 | $23.98 | $23.09 | $23.44 | 5.31M |
| 2/13/2026 | $23.59 | $23.98 | $23.59 | $23.78 | 3.66M |
| 2/12/2026 | $23.95 | $23.98 | $23.41 | $23.44 | 5.81M |
| 2/11/2026 | $24.01 | $24.08 | $23.56 | $23.95 | 4.44M |
| 2/10/2026 | $24.42 | $24.51 | $24.18 | $24.30 | 4.05M |
| 2/9/2026 | $24.90 | $24.96 | $24.31 | $24.41 | 4.42M |
| 2/6/2026 | $25.15 | $25.35 | $24.91 | $24.93 | 3.40M |
| 2/5/2026 | $25.39 | $25.47 | $24.96 | $25.09 | 3.52M |
| 2/4/2026 | $24.88 | $25.45 | $24.82 | $25.30 | 4.23M |
| 2/3/2026 | $24.31 | $25.02 | $24.22 | $24.62 | 3.93M |
| 2/2/2026 | $24.60 | $24.63 | $24.26 | $24.46 | 5.28M |
| 1/30/2026 | $24.53 | $24.67 | $24.04 | $24.61 | 12.90M |
| 1/29/2026 | $24.70 | $25.07 | $24.40 | $24.44 | 4.09M |
| 1/28/2026 | $25.10 | $25.37 | $24.37 | $24.60 | 3.49M |
| 1/27/2026 | $24.69 | $25.23 | $24.68 | $25.20 | 4.31M |
| 1/26/2026 | $24.80 | $25.29 | $24.72 | $24.85 | 4.77M |
| 1/23/2026 | $24.39 | $24.62 | $24.35 | $24.60 | 2.66M |
| 1/22/2026 | $24.37 | $24.81 | $24.34 | $24.36 | 3.38M |
| 1/21/2026 | $24.50 | $24.56 | $24.21 | $24.43 | 3.77M |
| 1/20/2026 | $24.18 | $24.77 | $24.14 | $24.56 | 4.14M |