Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	HRL	35.34	35.54	35.05	35.25	-0.32	1,775,379	12,878	34.75	35.66
2024-04-30	Z	HRL	35.38	35.685	35.11	35.56	0.145	4,486,377	17,229	35.24	35.66
2024-04-29	Z	HRL	35.40	35.58	35.30	35.42	0.11	1,470,172	14,152	29.38	35.66
2024-04-26	Z	HRL	35.17	35.60	35.10	35.32	0.06	2,088,173	16,200	35.16	35.53
2024-04-25	Z	HRL	35.67	35.8699	35.195	35.27	-0.33	1,816,403	13,054	35.21	35.57
2024-04-24	Z	HRL	34.80	35.68	34.61	35.60	0.46	2,208,552	15,908	35.33	35.94
2024-04-23	Z	HRL	35.24	35.36	35.07	35.14		1,595,895	15,296	35.00	40.00
2024-04-22	Z	HRL	34.90	35.30	34.54	35.14	0.40	2,024,101	16,175	35.00	35.37
2024-04-19	Z	HRL	34.48	34.79	34.365	34.74	0.37	2,359,721	13,263	33.81	35.37
2024-04-18	Z	HRL	34.25	34.40	34.025	34.38	0.34	2,064,558	13,414	34.15	34.47
2024-04-17	Z	HRL	33.95	34.23	33.76	34.04	0.2299	2,193,713	14,412	33.87	34.22
2024-04-16	Z	HRL	34.06	34.12	33.79	33.81	-0.11	2,266,283	17,583	33.74	34.08
2024-04-15	Z	HRL	34.075	34.295	33.785	33.90	-0.03	2,459,162	16,675	33.71	39.73
2024-04-12	Z	HRL	34.63	34.63	33.73	33.93	-0.7375	3,025,844	14,408	33.71	34.00
2024-04-11	Z	HRL	34.99	35.10	34.62	34.95	0.175	2,286,091	15,749	34.75	35.42
2024-04-10	Z	HRL	35.03	35.31	34.595	34.77	-0.545	2,395,154	17,177	34.54	34.97
2024-04-09	Z	HRL	35.17	35.465	35.045	35.31	0.195	2,614,351	15,698	35.10	35.49
2024-04-08	Z	HRL	34.69	35.21	34.61	35.11	0.40	2,537,448	16,216	34.95	35.25
2024-04-05	Z	HRL	35.05	35.1284	34.52	34.70	-0.49	1,948,686	13,789	34.41	35.39
2024-04-04	Z	HRL	34.93	35.26	34.57	35.17	0.44	2,576,875	16,808	35.00	35.30
2024-04-03	Z	HRL	35.13	35.17	34.545	34.73	-0.50	3,263,781	19,371	34.59	34.97
2024-04-02	Z	HRL	35.065	35.51	34.94	35.24	0.28	4,290,664	21,432	34.53	35.57
2024-04-01	Z	HRL	34.95	35.13	34.72	34.98	0.09	3,229,187	16,072	34.75	35.23
2024-03-29	Z	HRL	34.95	35.12	34.77	34.89	0.03	0	0	34.75	35.23
2024-03-28	Z	HRL	34.95	35.12	34.77	34.89	0.03	2,274,691	12,312	34.75	35.23
2024-03-27	Z	HRL	34.49	34.86	34.49	34.85	0.50	3,724,969	11,907	34.51	34.98
2024-03-26	Z	HRL	34.37	34.62	34.275	34.35	0.13	2,733,201	11,206	34.12	34.59
2024-03-25	Z	HRL	34.44	34.50	34.14	34.22	-0.16	1,622,950	9,366	33.85	34.57
2024-03-22	Z	HRL	34.40	34.45	34.13	34.38	0.14	1,585,446	9,120	33.60	34.55
2024-03-21	Z	HRL	34.48	34.66	34.25	34.26	-0.25	2,073,148	12,595	34.20	34.63
2024-03-20	Z	HRL	34.61	34.70	34.29	34.50	0.015	2,233,897	12,495	34.00	34.80
2024-03-19	Z	HRL	34.35	34.55	34.16	34.48	0.13	2,194,965	11,517	34.21	34.65
2024-03-18	Z	HRL	34.00	34.855	33.95	34.35	0.20	3,799,029	16,965	27.27	35.22
2024-03-15	Z	HRL	33.53	34.17	33.405	34.14	0.42	5,402,689	16,861	33.66	34.32
2024-03-14	Z	HRL	34.29	34.46	33.58	33.72	-0.75	3,273,222	18,572	33.47	33.82
2024-03-13	Z	HRL	34.26	34.54	34.12	34.48	0.32	2,769,654	16,001	34.11	34.80
2024-03-12	Z	HRL	34.10	34.28	33.97	34.16	-0.02	2,115,645	13,659	34.00	34.41
2024-03-11	Z	HRL	34.01	34.58	33.96	34.19	0.085	2,610,929	14,825	34.00	34.80
2024-03-08	Z	HRL	33.94	34.25	33.79	34.11	0.15	2,765,179	13,968	34.00	34.14
2024-03-07	Z	HRL	34.27	34.27	33.77	33.97	-0.23	2,566,615	13,162	27.77	34.30
2024-03-06	Z	HRL	34.105	34.29	33.955	34.19	0.17	2,511,997	12,800	27.10	34.62
2024-03-05	Z	HRL	33.86	34.55	33.81	34.02	0.28	3,373,444	18,111	33.13	34.88
2024-03-04	Z	HRL	33.32	33.83	33.245	33.77	0.41	3,110,705	17,361	33.36	33.70
2024-03-01	Z	HRL	35.34	35.35	33.20	33.37	-1.95	6,864,527	30,949	30.11	33.37
2024-02-29	Z	HRL	34.76	36.00	34.00	35.32	4.46	14,656,943	55,799	35.21	35.80
2024-02-28	Z	HRL	31.04	31.115	30.58	30.83	-0.09	4,769,608	22,212	30.66	31.24
2024-02-27	Z	HRL	30.55	31.04	30.48	30.90	0.46	3,677,001	20,349	30.66	31.40
2024-02-26	Z	HRL	30.52	30.71	30.26	30.45	-0.07	2,845,301	14,189	30.14	31.45
2024-02-23	Z	HRL	30.22	30.75	30.13	30.51	0.23	4,050,706	19,401	30.10	30.90
2024-02-22	Z	HRL	29.36	30.35	29.18	30.28	0.545	3,779,754	19,847	29.10	30.55
2024-02-21	Z	HRL	29.57	29.76	29.37	29.74	0.30	3,797,759	15,869	29.51	30.35
2024-02-20	Z	HRL	29.09	29.71	29.0001	29.44	0.44	2,673,837	15,717	28.90	30.10
2024-02-19	Z	HRL	29.01	29.17	28.765	28.99	-0.14	0	0	28.77	29.38
2024-02-16	Z	HRL	29.01	29.17	28.765	28.99	-0.14	5,655,090	12,782	28.77	29.38
2024-02-15	Z	HRL	28.94	29.221	28.85	29.11	0.305	2,380,337	14,164	28.81	36.00
2024-02-14	Z	HRL	28.76	28.8254	28.51	28.80	0.08	2,690,374	18,232	28.51	32.20
2024-02-13	Z	HRL	29.56	29.80	28.635	28.72	-0.88	4,173,489	22,890	28.68	29.25
2024-02-12	Z	HRL	29.03	29.62	28.9305	29.60	0.55	2,900,458	15,689	28.93	29.75
2024-02-09	Z	HRL	29.40	29.40	28.97	29.06	-0.40	3,792,106	18,536	28.51	29.05
2024-02-08	Z	HRL	29.60	29.78	29.34	29.47	-0.26	3,589,181	17,041	29.50	29.85
2024-02-07	Z	HRL	30.21	30.25	29.57	29.73	-0.38	3,104,471	17,146	28.74	30.33
2024-02-06	Z	HRL	29.75	30.35	29.73	30.09	0.29	2,875,694	15,274	29.50	30.55
2024-02-05	Z	HRL	30.48	30.48	29.76	29.80	-0.80	3,510,963	20,139	29.80	30.55
2024-02-02	Z	HRL	30.85	30.94	30.345	30.60	-0.26	3,126,121	16,237	29.71	30.85