Hormel Foods Corp (HRL) stock
HRLNYSEMeat Packing PlantsFiscal year ends October 25
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 27, 2026Score 12/3018% above fair value
$21.28+0.38 (+1.82%)
Close on Oct 30, 2026Market cap $11.71BP/E 33.8Yield 5.45%
Price history
Hormel Foods share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.28
+1.82% on the day
52-week range
$18.96 – $26.60
-20.0% from the high
Change over 52 weeks
-0.0%
From $21.29 on Oct 30, 2025
Average volume
4.77M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.90 | $21.52 | $18.96 | $21.28 | +6.72% | 122,251,327 |
| Sep 2026 | $21.97 | $22.40 | $19.42 | $19.94 | -8.74% | 98,217,757 |
| Aug 2026 | $25.14 | $25.47 | $21.14 | $21.85 | -12.63% | 103,605,133 |
| Jul 2026 | $24.98 | $26.43 | $23.97 | $25.01 | +0.77% | 83,932,206 |
| Jun 2026 | $23.23 | $26.60 | $22.90 | $24.82 | +6.84% | 96,791,579 |
| May 2026 | $21.57 | $23.89 | $19.70 | $23.23 | +8.20% | 138,372,210 |
| Apr 2026 | $22.71 | $22.71 | $20.32 | $21.47 | -5.21% | 105,907,320 |
| Mar 2026 | $25.42 | $25.51 | $22.10 | $22.65 | -11.52% | 92,946,926 |
| Feb 2026 | $24.60 | $26.22 | $23.09 | $25.60 | +4.02% | 96,384,164 |
| Jan 2026 | $23.80 | $25.37 | $22.24 | $24.61 | +3.84% | 99,413,890 |
| Dec 2025 | $23.20 | $25.30 | $22.85 | $23.70 | +2.11% | 115,570,958 |
| Nov 2025 | $21.49 | $23.37 | $21.15 | $23.21 | +7.50% | 89,242,176 |
| Oct 2025 | $24.84 | $24.93 | $21.03 | $21.59 | -12.73% | 113,461,234 |
| Sep 2025 | $25.47 | $25.77 | $24.27 | $24.74 | -2.75% | 87,161,339 |
| Aug 2025 | $28.30 | $29.35 | $23.71 | $25.44 | -9.43% | 88,386,563 |
| Jul 2025 | $30.25 | $31.86 | $27.95 | $28.09 | -7.14% | 73,535,950 |
| Jun 2025 | $30.44 | $31.43 | $29.72 | $30.25 | -1.40% | 60,387,089 |
| May 2025 | $29.56 | $30.86 | $28.77 | $30.68 | +2.61% | 70,169,414 |
| Apr 2025 | $31.08 | $32.07 | $28.78 | $29.90 | -3.36% | 63,822,727 |
| Mar 2025 | $28.63 | $31.23 | $28.48 | $30.94 | +8.07% | 66,747,398 |
| Feb 2025 | $29.77 | $29.95 | $27.59 | $28.63 | -4.50% | 62,100,404 |
| Jan 2025 | $31.49 | $31.95 | $29.12 | $29.98 | -4.43% | 56,457,028 |
| Dec 2024 | $32.48 | $33.80 | $30.84 | $31.37 | -3.27% | 54,571,722 |
| Nov 2024 | $30.67 | $32.49 | $29.08 | $32.43 | +6.15% | 48,484,303 |
| Oct 2024 | $31.62 | $32.21 | $30.41 | $30.55 | -3.63% | 44,422,850 |
| Sep 2024 | $32.55 | $33.16 | $29.21 | $31.70 | -2.61% | 54,479,959 |
| Aug 2024 | $32.20 | $33.14 | $31.20 | $32.55 | +1.37% | 44,203,712 |
| Jul 2024 | $30.59 | $32.65 | $29.98 | $32.11 | +5.31% | 46,295,683 |
| Jun 2024 | $31.04 | $31.40 | $30.01 | $30.49 | -1.58% | 44,739,951 |
| May 2024 | $35.34 | $36.86 | $30.51 | $30.98 | -12.88% | 59,972,975 |
| Apr 2024 | $34.95 | $35.87 | $33.73 | $35.56 | +1.92% | 55,202,593 |
| Mar 2024 | $35.32 | $35.35 | $33.20 | $34.89 | -1.22% | 59,607,732 |
| Feb 2024 | $30.26 | $36.00 | $28.51 | $35.32 | +16.30% | 81,076,048 |
| Jan 2024 | $32.09 | $33.02 | $30.15 | $30.37 | -5.42% | 59,367,755 |
| Dec 2023 | $30.59 | $32.85 | $30.55 | $32.11 | +4.97% | 52,104,010 |
| Nov 2023 | $32.51 | $33.68 | $30.12 | $30.59 | -6.02% | 80,818,016 |
| Oct 2023 | $37.88 | $38.27 | $30.70 | $32.55 | -14.41% | 84,801,644 |
| Sep 2023 | $38.45 | $39.58 | $36.78 | $38.03 | -1.45% | 45,873,599 |
| Aug 2023 | $40.98 | $41.73 | $38.35 | $38.59 | -5.60% | 42,200,178 |
| Jul 2023 | $40.06 | $41.14 | $39.01 | $40.88 | +1.64% | 35,219,317 |
| Jun 2023 | $40.15 | $41.73 | $39.15 | $40.22 | +5.15% | 48,316,717 |
| May 2023 | $40.55 | $41.29 | $37.98 | $38.25 | -5.42% | 50,293,099 |
| Apr 2023 | $40.00 | $41.35 | $39.10 | $40.44 | +1.40% | 41,004,488 |
| Mar 2023 | $44.18 | $44.34 | $37.78 | $39.88 | -10.14% | 59,373,629 |
| Feb 2023 | $45.07 | $46.04 | $44.36 | $44.38 | -2.05% | 27,385,025 |
| Jan 2023 | $45.50 | $47.03 | $44.08 | $45.31 | -0.53% | 34,288,802 |
| Dec 2022 | $47.00 | $48.11 | $44.77 | $45.55 | -3.09% | 37,760,035 |
| Nov 2022 | $46.45 | $49.73 | $45.53 | $47.00 | +1.18% | 34,414,765 |
| Oct 2022 | $45.65 | $47.20 | $44.37 | $46.45 | +2.22% | 36,736,548 |
| Sep 2022 | $47.46 | $48.43 | $45.39 | $45.44 | -9.63% | 40,392,734 |
| Aug 2022 | $49.42 | $51.69 | $48.22 | $50.28 | +1.91% | 27,969,945 |
| Jul 2022 | $47.41 | $49.46 | $46.92 | $49.34 | +4.18% | 24,581,168 |
| Jun 2022 | $48.62 | $48.83 | $44.21 | $47.36 | -2.69% | 42,472,428 |
| May 2022 | $52.86 | $53.46 | $46.53 | $48.67 | -7.10% | 38,735,429 |
| Apr 2022 | $51.40 | $55.11 | $51.24 | $52.39 | +1.65% | 35,225,117 |
| Mar 2022 | $48.21 | $53.19 | $48.09 | $51.54 | +8.19% | 49,268,577 |
| Feb 2022 | $47.74 | $48.55 | $46.16 | $47.64 | +0.36% | 37,520,536 |
| Jan 2022 | $48.77 | $50.74 | $46.28 | $47.47 | -2.75% | 48,922,173 |
| Dec 2021 | $41.57 | $49.63 | $41.56 | $48.81 | +17.90% | 52,584,103 |
| Nov 2021 | $42.33 | $43.71 | $41.25 | $41.40 | -2.17% | 39,621,535 |
| Oct 2021 | $41.09 | $43.09 | $40.48 | $42.32 | +3.22% | 43,594,612 |
| Sep 2021 | $45.59 | $45.76 | $40.56 | $41.00 | -9.97% | 63,251,877 |
| Aug 2021 | $46.46 | $47.16 | $44.51 | $45.54 | -1.81% | 31,582,758 |
| Jul 2021 | $47.73 | $48.88 | $46.29 | $46.38 | -2.87% | 33,575,095 |
| Jun 2021 | $48.77 | $49.82 | $47.19 | $47.75 | -1.63% | 39,297,237 |
| May 2021 | $46.25 | $50.00 | $45.52 | $48.54 | +5.06% | 49,338,003 |
| Apr 2021 | $47.74 | $48.29 | $45.86 | $46.20 | -3.31% | 39,464,571 |
| Mar 2021 | $46.39 | $48.97 | $46.28 | $47.78 | +3.04% | 43,520,463 |
| Feb 2021 | $46.66 | $50.86 | $45.98 | $46.37 | -1.05% | 59,235,612 |
| Jan 2021 | $46.69 | $50.79 | $43.45 | $46.86 | +0.54% | 65,250,572 |
| Dec 2020 | $47.41 | $48.18 | $45.88 | $46.61 | -1.21% | 36,344,691 |
| Nov 2020 | $49.15 | $52.51 | $46.51 | $47.18 | -3.10% | 42,904,998 |
| Oct 2020 | $49.07 | $51.10 | $48.30 | $48.69 | -0.41% | 37,042,001 |
| Sep 2020 | $51.06 | $52.37 | $47.40 | $48.89 | -4.10% | 33,273,671 |
| Aug 2020 | $51.04 | $52.97 | $50.21 | $50.98 | +0.24% | 29,278,434 |
| Jul 2020 | $48.37 | $51.17 | $46.81 | $50.86 | +5.37% | 35,242,786 |
| Jun 2020 | $48.98 | $49.29 | $45.93 | $48.27 | -1.15% | 45,320,068 |
| May 2020 | $46.65 | $49.39 | $44.90 | $48.83 | +4.23% | 47,900,711 |
| Apr 2020 | $45.83 | $50.83 | $45.30 | $46.85 | +0.45% | 63,722,386 |
| Mar 2020 | $41.86 | $51.53 | $39.01 | $46.64 | +12.12% | 94,318,323 |
| Feb 2020 | $47.41 | $48.86 | $40.14 | $41.60 | -11.98% | 47,240,036 |
| Jan 2020 | $45.14 | $48.01 | $44.01 | $47.26 | +4.77% | 50,183,560 |
| Dec 2019 | $44.44 | $45.84 | $44.15 | $45.11 | +1.30% | 46,738,141 |
| Nov 2019 | $40.87 | $45.21 | $40.70 | $44.53 | +8.90% | 47,151,579 |
| Oct 2019 | $43.78 | $43.99 | $40.25 | $40.89 | -6.49% | 49,669,351 |
| Sep 2019 | $42.42 | $44.73 | $42.18 | $43.73 | +2.63% | 44,547,525 |
| Aug 2019 | $41.17 | $43.09 | $40.16 | $42.61 | +3.95% | 66,293,298 |
| Jul 2019 | $40.73 | $41.98 | $40.06 | $40.99 | +1.11% | 39,343,343 |
| Jun 2019 | $39.49 | $42.28 | $39.40 | $40.54 | +2.66% | 53,707,021 |
| May 2019 | $40.02 | $41.08 | $37.00 | $39.49 | -1.13% | 78,801,737 |
| Apr 2019 | $44.68 | $44.73 | $38.78 | $39.94 | -10.77% | 63,640,075 |
| Mar 2019 | $43.32 | $44.83 | $42.18 | $44.76 | +3.23% | 46,480,095 |
| Feb 2019 | $42.30 | $43.95 | $41.04 | $43.36 | +2.46% | 57,866,730 |
| Jan 2019 | $42.25 | $43.95 | $41.09 | $42.32 | -0.84% | 64,265,690 |
| Dec 2018 | $45.11 | $45.70 | $40.91 | $42.68 | -5.34% | 60,837,588 |
| Nov 2018 | $43.68 | $46.26 | $42.85 | $45.09 | +3.32% | 75,408,263 |
| Oct 2018 | $39.47 | $43.89 | $39.15 | $43.64 | +10.76% | 64,989,079 |
| Sep 2018 | $39.14 | $42.29 | $38.79 | $39.40 | +0.64% | 47,495,684 |
| Aug 2018 | $35.76 | $39.23 | $35.67 | $39.15 | +8.84% | 61,806,851 |
| Jul 2018 | $37.15 | $37.78 | $35.44 | $35.97 | -3.33% | 46,598,989 |
| Jun 2018 | $36.03 | $37.40 | $35.17 | $37.21 | +3.68% | 51,371,436 |
| May 2018 | $36.09 | $37.22 | $34.12 | $35.89 | -0.99% | 52,748,983 |
| Apr 2018 | $34.15 | $36.64 | $33.23 | $36.25 | +5.62% | 65,682,773 |
| Mar 2018 | $32.41 | $34.50 | $31.99 | $34.32 | +5.73% | 54,232,644 |
| Feb 2018 | $34.11 | $34.51 | $31.71 | $32.46 | -5.45% | 60,332,994 |
| Jan 2018 | $36.53 | $36.62 | $34.00 | $34.33 | -5.66% | 60,488,457 |
| Dec 2017 | $36.49 | $38.00 | $36.02 | $36.39 | -0.16% | 35,916,996 |
| Nov 2017 | $30.97 | $36.66 | $30.69 | $36.45 | +16.98% | 65,346,029 |
| Oct 2017 | $32.17 | $32.28 | $29.75 | $31.16 | -3.05% | 53,422,016 |
| Sep 2017 | $30.89 | $32.36 | $30.50 | $32.14 | +4.55% | 48,096,096 |
| Aug 2017 | $34.23 | $34.53 | $30.66 | $30.74 | -10.04% | 54,544,087 |
| Jul 2017 | $34.27 | $34.54 | $32.26 | $34.17 | +0.18% | 36,383,686 |
| Jun 2017 | $33.82 | $35.34 | $33.46 | $34.11 | +1.43% | 53,241,886 |
| May 2017 | $34.87 | $35.48 | $32.90 | $33.63 | -4.13% | 52,708,967 |
| Apr 2017 | $34.61 | $35.45 | $33.97 | $35.08 | +1.30% | 35,138,785 |
| Mar 2017 | $35.30 | $35.61 | $33.96 | $34.63 | -1.76% | 53,194,330 |
| Feb 2017 | $36.06 | $37.97 | $34.19 | $35.25 | -2.89% | 52,446,737 |
| Jan 2017 | $34.89 | $36.74 | $34.70 | $36.30 | +4.28% | 50,213,327 |
| Dec 2016 | $34.23 | $35.59 | $33.18 | $34.81 | +1.66% | 49,799,036 |
| Nov 2016 | $38.46 | $38.84 | $33.76 | $34.24 | -11.06% | 73,144,098 |
| Oct 2016 | $37.83 | $38.63 | $36.72 | $38.50 | +1.50% | 43,273,474 |
| Sep 2016 | $38.10 | $38.66 | $36.00 | $37.93 | -0.86% | 46,417,600 |
| Aug 2016 | $37.35 | $40.00 | $35.87 | $38.26 | +2.44% | 58,668,400 |
| Jul 2016 | $36.74 | $37.45 | $35.94 | $37.35 | +2.05% | 50,009,300 |
| Jun 2016 | $34.44 | $36.64 | $33.70 | $36.60 | +6.36% | 70,477,000 |
| May 2016 | $38.56 | $40.53 | $34.28 | $34.41 | -10.74% | 88,419,500 |
| Apr 2016 | $43.07 | $43.98 | $37.49 | $38.55 | -10.85% | 73,798,200 |
| Mar 2016 | $42.82 | $44.73 | $42.68 | $43.24 | +1.72% | 49,433,000 |
| Feb 2016 | $40.29 | $45.72 | $39.07 | $42.51 | +5.73% | 75,397,700 |
| Jan 2016 | $39.13 | $40.28 | $36.87 | $40.21 | +1.68% | 70,044,800 |
| Dec 2015 | $37.82 | $40.39 | $37.64 | $39.54 | +5.55% | 62,932,600 |
| Nov 2015 | $33.95 | $37.72 | $32.92 | $37.46 | +10.91% | 41,919,000 |
| Oct 2015 | $31.76 | $34.49 | $31.20 | $33.78 | +6.70% | 49,265,400 |
| Sep 2015 | $30.04 | $31.70 | $29.67 | $31.66 | +3.62% | 42,085,400 |
| Aug 2015 | $29.38 | $32.07 | $29.18 | $30.55 | +3.19% | 40,902,600 |
| Jul 2015 | $28.31 | $29.82 | $27.95 | $29.61 | +5.04% | 27,961,400 |
| Jun 2015 | $28.60 | $29.32 | $27.81 | $28.19 | -1.49% | 30,351,400 |
| May 2015 | $27.19 | $29.68 | $27.19 | $28.61 | +5.28% | 43,337,400 |
| Apr 2015 | $28.43 | $29.31 | $27.08 | $27.18 | -4.40% | 32,677,000 |
| Mar 2015 | $29.26 | $29.34 | $27.26 | $28.43 | -2.84% | 36,723,200 |
| Feb 2015 | $25.21 | $29.49 | $25.07 | $29.26 | +14.23% | 40,670,200 |
| Jan 2015 | $26.08 | $27.04 | $25.08 | $25.61 | -1.69% | 34,218,800 |
| Dec 2014 | $26.52 | $26.80 | $25.03 | $26.05 | -1.85% | 29,922,800 |
| Nov 2014 | $26.94 | $27.70 | $25.65 | $26.54 | -1.54% | 35,533,400 |
| Oct 2014 | $25.78 | $26.98 | $24.81 | $26.96 | +4.90% | 37,570,200 |
| Sep 2014 | $25.38 | $25.76 | $24.89 | $25.70 | +1.40% | 24,966,400 |
| Aug 2014 | $22.51 | $25.40 | $22.46 | $25.34 | +11.98% | 33,218,200 |
| Jul 2014 | $24.72 | $24.76 | $22.63 | $22.63 | -8.29% | 28,600,600 |
| Jun 2014 | $24.55 | $24.94 | $23.97 | $24.68 | +0.28% | 29,759,200 |
| May 2014 | $23.84 | $24.76 | $23.01 | $24.61 | +3.19% | 32,405,200 |
| Apr 2014 | $24.66 | $24.74 | $23.43 | $23.85 | -3.21% | 24,845,600 |
| Mar 2014 | $23.50 | $24.73 | $23.30 | $24.64 | +3.84% | 31,714,200 |
| Feb 2014 | $22.73 | $23.90 | $21.41 | $23.73 | +4.42% | 36,775,800 |
| Jan 2014 | $22.56 | $23.38 | $22.14 | $22.72 | +0.60% | 33,999,600 |
| Dec 2013 | $22.51 | $23.09 | $21.88 | $22.59 | +0.33% | 26,392,400 |
| Nov 2013 | $21.70 | $22.77 | $20.97 | $22.51 | +3.59% | 32,296,200 |
| Oct 2013 | $21.00 | $22.11 | $20.70 | $21.73 | +3.18% | 25,276,600 |
| Sep 2013 | $20.94 | $22.11 | $20.54 | $21.06 | +1.67% | 21,147,200 |
| Aug 2013 | $21.35 | $22.00 | $20.30 | $20.72 | -2.17% | 27,307,200 |
| Jul 2013 | $19.39 | $21.33 | $19.26 | $21.18 | +9.77% | 31,077,800 |
| Jun 2013 | $19.87 | $20.47 | $18.73 | $19.29 | -3.11% | 42,462,600 |
| May 2013 | $20.62 | $21.59 | $19.91 | $19.91 | -3.51% | 39,830,400 |
| Apr 2013 | $20.64 | $21.05 | $19.85 | $20.64 | -0.12% | 41,388,600 |
| Mar 2013 | $18.71 | $20.66 | $18.57 | $20.66 | +10.45% | 35,299,000 |
| Feb 2013 | $17.43 | $18.83 | $17.43 | $18.71 | +8.09% | 31,548,000 |
| Jan 2013 | $15.76 | $17.73 | $15.73 | $17.31 | +10.89% | 49,280,800 |
| Dec 2012 | $15.55 | $15.81 | $15.26 | $15.61 | +0.64% | 30,385,800 |
| Nov 2012 | $14.76 | $15.75 | $14.73 | $15.51 | +5.01% | 41,720,800 |
| Oct 2012 | $14.63 | $14.93 | $14.23 | $14.77 | +0.99% | 26,885,400 |
| Sep 2012 | $14.34 | $14.78 | $14.28 | $14.62 | +1.81% | 27,556,200 |
| Aug 2012 | $14.01 | $14.50 | $13.64 | $14.36 | +2.90% | 41,194,400 |
| Jul 2012 | $15.16 | $15.35 | $13.85 | $13.96 | -8.25% | 66,725,600 |
| Jun 2012 | $14.80 | $15.21 | $14.44 | $15.21 | +1.71% | 35,120,200 |
| May 2012 | $14.53 | $15.17 | $14.29 | $14.96 | +2.92% | 43,747,000 |
| Apr 2012 | $14.74 | $14.82 | $13.99 | $14.53 | -1.56% | 34,429,400 |
| Mar 2012 | $14.25 | $14.83 | $14.09 | $14.76 | +3.69% | 30,946,800 |
| Feb 2012 | $14.43 | $14.72 | $14.14 | $14.24 | -1.08% | 31,469,200 |
| Jan 2012 | $14.85 | $14.91 | $14.34 | $14.39 | -1.74% | 27,069,200 |
| Dec 2011 | $15.01 | $15.17 | $14.19 | $14.65 | -2.72% | 48,338,000 |
| Nov 2011 | $14.41 | $15.07 | $14.09 | $15.06 | +2.17% | 36,446,400 |
| Oct 2011 | $13.49 | $15.03 | $13.02 | $14.74 | +9.07% | 36,547,600 |
| Sep 2011 | $13.82 | $14.12 | $13.15 | $13.51 | -2.14% | 56,069,400 |
| Aug 2011 | $14.66 | $14.66 | $12.94 | $13.81 | -4.69% | 78,324,200 |
| Jul 2011 | $14.86 | $15.25 | $14.40 | $14.49 | -2.82% | 38,683,600 |
| Jun 2011 | $14.64 | $14.99 | $14.09 | $14.91 | +1.64% | 48,284,400 |
| May 2011 | $14.74 | $15.18 | $13.80 | $14.67 | -0.27% | 45,589,200 |
| Apr 2011 | $13.95 | $14.74 | $13.72 | $14.71 | +5.64% | 29,118,600 |
| Mar 2011 | $13.74 | $14.14 | $13.33 | $13.92 | +1.61% | 41,182,000 |
| Feb 2011 | $12.38 | $14.74 | $12.33 | $13.70 | +10.93% | 37,320,400 |
| Jan 2011 | $12.85 | $12.88 | $12.26 | $12.35 | -3.63% | 34,508,400 |
| Dec 2010 | $12.36 | $13.07 | $12.29 | $12.82 | +4.44% | 42,022,800 |
| Nov 2010 | $11.52 | $12.44 | $11.26 | $12.27 | +6.88% | 42,052,000 |
| Oct 2010 | $11.17 | $11.48 | $11.06 | $11.48 | +2.96% | 48,458,400 |
| Sep 2010 | $10.85 | $11.25 | $10.84 | $11.15 | +3.36% | 37,901,600 |
| Aug 2010 | $10.80 | $11.00 | $10.55 | $10.79 | +0.54% | 52,352,000 |
| Jul 2010 | $10.13 | $11.07 | $10.04 | $10.73 | +6.03% | 47,128,400 |
| Jun 2010 | $9.90 | $10.70 | $9.84 | $10.12 | +1.71% | 51,987,600 |
| May 2010 | $10.23 | $10.55 | $9.73 | $9.95 | -2.36% | 67,102,800 |
| Apr 2010 | $10.52 | $10.60 | $9.69 | $10.19 | -2.98% | 56,077,600 |
| Mar 2010 | $10.33 | $10.63 | $10.19 | $10.50 | +2.19% | 45,732,000 |
| Feb 2010 | $9.72 | $10.67 | $9.65 | $10.28 | +6.23% | 50,966,400 |
| Jan 2010 | $9.63 | $9.75 | $9.44 | $9.68 | +0.65% | 33,100,400 |
| Dec 2009 | $9.39 | $9.80 | $9.35 | $9.61 | +2.48% | 47,622,800 |
| Nov 2009 | $9.14 | $10.12 | $9.08 | $9.38 | +2.91% | 41,847,600 |
| Oct 2009 | $8.84 | $9.38 | $8.66 | $9.12 | +2.65% | 51,624,400 |
| Sep 2009 | $9.20 | $9.40 | $8.84 | $8.88 | -3.87% | 50,571,600 |
| Aug 2009 | $8.97 | $9.76 | $8.89 | $9.24 | +2.90% | 49,261,200 |
| Jul 2009 | $8.65 | $9.14 | $8.43 | $8.98 | +3.97% | 38,401,600 |
| Jun 2009 | $8.73 | $9.00 | $8.41 | $8.64 | -0.58% | 45,275,200 |
| May 2009 | $7.81 | $8.71 | $7.74 | $8.69 | +11.03% | 50,522,400 |
| Apr 2009 | $7.81 | $8.18 | $7.29 | $7.82 | -1.32% | 50,042,400 |
| Mar 2009 | $7.88 | $8.01 | $7.32 | $7.93 | -0.38% | 112,538,400 |
| Feb 2009 | $7.42 | $8.36 | $7.31 | $7.96 | +6.70% | 44,617,600 |
| Jan 2009 | $7.80 | $7.97 | $7.39 | $7.46 | -4.02% | 41,005,600 |
| Dec 2008 | $6.62 | $7.83 | $6.20 | $7.77 | +17.02% | 70,280,000 |
| Nov 2008 | $7.07 | $7.40 | $6.50 | $6.64 | -6.02% | 47,750,000 |
| Oct 2008 | $8.98 | $9.34 | $6.74 | $7.07 | -22.11% | 71,666,800 |
| Sep 2008 | $9.01 | $9.38 | $8.65 | $9.07 | +1.74% | 43,878,400 |
| Aug 2008 | $9.09 | $9.52 | $8.50 | $8.92 | -1.41% | 45,414,800 |
| Jul 2008 | $8.58 | $9.28 | $8.50 | $9.04 | +4.51% | 34,055,600 |
| Jun 2008 | $9.43 | $9.59 | $8.35 | $8.65 | -8.41% | 51,853,200 |
| May 2008 | $9.86 | $10.50 | $9.42 | $9.45 | -4.11% | 51,960,800 |
| Apr 2008 | $10.47 | $10.69 | $9.62 | $9.85 | -5.40% | 35,219,600 |
| Mar 2008 | $10.24 | $10.59 | $9.92 | $10.42 | +1.96% | 37,561,200 |
| Feb 2008 | $9.72 | $10.62 | $9.37 | $10.22 | +5.47% | 44,877,600 |
| Jan 2008 | $10.12 | $10.18 | $9.29 | $9.69 | -4.30% | 42,087,200 |
| Dec 2007 | $9.88 | $10.46 | $9.80 | $10.12 | +1.84% | 27,691,600 |
| Nov 2007 | $9.07 | $10.09 | $8.69 | $9.94 | +8.96% | 36,406,800 |
| Oct 2007 | $8.97 | $9.38 | $8.83 | $9.12 | +1.96% | 25,798,000 |
| Sep 2007 | $8.86 | $9.01 | $8.71 | $8.95 | +0.42% | 22,945,600 |
| Aug 2007 | $8.57 | $9.23 | $7.51 | $8.91 | +3.52% | 53,229,600 |
| Jul 2007 | $9.38 | $9.47 | $8.52 | $8.61 | -7.84% | 32,015,600 |
| Jun 2007 | $9.38 | $9.55 | $9.25 | $9.34 | -0.27% | 30,373,600 |
| May 2007 | $9.54 | $9.97 | $9.08 | $9.36 | -1.68% | 27,367,600 |
| Apr 2007 | $9.33 | $9.62 | $9.27 | $9.52 | +2.42% | 18,066,400 |
| Mar 2007 | $9.08 | $9.53 | $9.01 | $9.30 | +1.92% | 18,042,400 |
| Feb 2007 | $9.47 | $9.79 | $9.10 | $9.12 | -3.72% | 19,731,600 |
| Jan 2007 | $9.38 | $9.63 | $9.23 | $9.48 | +1.50% | 15,919,200 |
| Dec 2006 | $9.45 | $9.77 | $9.34 | $9.34 | -1.43% | 17,642,800 |
| Nov 2006 | $9.06 | $9.65 | $8.71 | $9.47 | +4.90% | 33,834,400 |
| Oct 2006 | $9.02 | $9.15 | $8.79 | $9.03 | +0.36% | 17,992,800 |
| Sep 2006 | $9.19 | $9.25 | $8.80 | $9.00 | -1.83% | 23,441,600 |
| Aug 2006 | $9.41 | $9.60 | $8.82 | $9.16 | -2.86% | 29,342,000 |
| Jul 2006 | $9.28 | $9.59 | $9.04 | $9.43 | +1.59% | 22,585,600 |
| Jun 2006 | $8.99 | $9.38 | $8.56 | $9.29 | +3.43% | 35,274,000 |
| May 2006 | $8.39 | $9.00 | $8.28 | $8.98 | +7.00% | 31,515,600 |
| Apr 2006 | $8.43 | $8.68 | $8.23 | $8.39 | -0.71% | 31,078,000 |
| Mar 2006 | $8.64 | $8.69 | $7.97 | $8.45 | -1.83% | 35,060,800 |
| Feb 2006 | $8.41 | $9.04 | $8.38 | $8.61 | +2.68% | 23,106,800 |
| Jan 2006 | $8.20 | $8.60 | $8.20 | $8.38 | +2.60% | 21,142,400 |
| Dec 2005 | $8.20 | $8.34 | $7.93 | $8.17 | -0.37% | 21,380,400 |
| Nov 2005 | $7.93 | $8.86 | $7.89 | $8.20 | +3.14% | 32,011,200 |
| Oct 2005 | $8.25 | $8.25 | $7.66 | $7.95 | -3.61% | 19,006,800 |
| Sep 2005 | $7.98 | $8.25 | $7.72 | $8.25 | +3.45% | 31,789,600 |
| Aug 2005 | $7.73 | $7.99 | $7.52 | $7.97 | +7.70% | 22,313,600 |
| Jul 2005 | $7.34 | $7.60 | $7.29 | $7.40 | +0.95% | 18,339,600 |
| Jun 2005 | $7.41 | $7.77 | $7.33 | $7.33 | -0.98% | 32,331,200 |
| May 2005 | $7.84 | $8.28 | $7.41 | $7.41 | -4.88% | 31,083,200 |
| Apr 2005 | $7.81 | $7.83 | $7.30 | $7.79 | +0.10% | 22,598,800 |
| Mar 2005 | $7.85 | $8.06 | $7.59 | $7.78 | -0.13% | 33,001,600 |
| Feb 2005 | $7.90 | $8.16 | $7.62 | $7.79 | -1.11% | 26,818,400 |
| Jan 2005 | $7.83 | $7.88 | $7.34 | $7.88 | +0.48% | 24,053,200 |
| Dec 2004 | $7.66 | $7.87 | $7.27 | $7.84 | +2.42% | 23,651,200 |
| Nov 2004 | $7.04 | $8.03 | $6.86 | $7.65 | +8.89% | 26,353,200 |
| Oct 2004 | $6.71 | $7.04 | $6.55 | $7.03 | +4.97% | 16,449,600 |
| Sep 2004 | $6.68 | $7.04 | $6.57 | $6.70 | +0.30% | 23,522,000 |
| Aug 2004 | $7.38 | $7.45 | $6.29 | $6.68 | -10.04% | 35,158,000 |
| Jul 2004 | $7.83 | $7.86 | $7.00 | $7.42 | -4.57% | 19,811,600 |
| Jun 2004 | $7.80 | $7.97 | $7.32 | $7.78 | -0.48% | 22,099,200 |
| May 2004 | $7.62 | $7.84 | $7.39 | $7.81 | +2.49% | 18,561,200 |
| Apr 2004 | $7.31 | $7.88 | $7.31 | $7.62 | +3.95% | 15,690,400 |
| Mar 2004 | $6.99 | $7.34 | $6.89 | $7.33 | +5.81% | 20,432,400 |
| Feb 2004 | $6.74 | $7.24 | $6.71 | $6.93 | +2.78% | 20,586,800 |
| Jan 2004 | $6.50 | $6.75 | $6.23 | $6.74 | +4.49% | 21,372,400 |
| Dec 2003 | $6.68 | $6.87 | $6.33 | $6.45 | -3.73% | 23,536,000 |
| Nov 2003 | $6.22 | $6.87 | $6.20 | $6.70 | +8.59% | 26,142,800 |
| Oct 2003 | $5.77 | $6.21 | $5.75 | $6.17 | +7.44% | 22,110,400 |
| Sep 2003 | $5.41 | $5.86 | $5.40 | $5.75 | +6.39% | 23,388,000 |
| Aug 2003 | $5.44 | $5.50 | $5.19 | $5.40 | -0.83% | 32,493,200 |
| Jul 2003 | $5.93 | $6.21 | $5.39 | $5.45 | -8.10% | 24,339,600 |
| Jun 2003 | $5.88 | $6.26 | $5.83 | $5.93 | +0.85% | 15,500,400 |
| May 2003 | $5.75 | $5.93 | $5.53 | $5.88 | +2.13% | 18,543,200 |
| Apr 2003 | $5.29 | $5.75 | $5.23 | $5.75 | +8.69% | 15,900,400 |
| Mar 2003 | $5.29 | $5.40 | $4.98 | $5.29 | +0.76% | 17,575,600 |
| Feb 2003 | $5.58 | $5.78 | $5.13 | $5.25 | -6.66% | 17,018,800 |
| Jan 2003 | $5.93 | $6.00 | $5.25 | $5.63 | -3.51% | 15,021,600 |
| Dec 2002 | $5.61 | $5.84 | $5.39 | $5.83 | +4.38% | 16,143,600 |
| Nov 2002 | $6.03 | $6.10 | $5.40 | $5.59 | -7.64% | 22,348,400 |
| Oct 2002 | $5.53 | $6.24 | $5.48 | $6.05 | +10.60% | 18,284,800 |
| Sep 2002 | $5.65 | $5.68 | $5.24 | $5.47 | -4.16% | 19,824,800 |
| Aug 2002 | $5.85 | $5.93 | $5.23 | $5.71 | -3.39% | 27,455,600 |
| Jul 2002 | $6.00 | $6.12 | $5.01 | $5.91 | -1.29% | 22,608,800 |
| Jun 2002 | $6.05 | $6.18 | $5.61 | $5.99 | -1.93% | 22,398,000 |
| May 2002 | $6.17 | $6.38 | $6.00 | $6.10 | -1.17% | 24,899,200 |
| Apr 2002 | $6.78 | $7.02 | $6.18 | $6.18 | -9.69% | 22,105,200 |
| Mar 2002 | $6.90 | $7.05 | $6.53 | $6.84 | -0.07% | 15,295,600 |
| Feb 2002 | $6.48 | $6.86 | $6.25 | $6.84 | +5.31% | 11,850,800 |
| Jan 2002 | $6.74 | $6.79 | $6.31 | $6.50 | -3.28% | 11,185,200 |
| Dec 2001 | $6.28 | $6.84 | $6.26 | $6.72 | +7.31% | 17,146,000 |
| Nov 2001 | $5.98 | $6.55 | $5.90 | $6.26 | +4.33% | 12,652,000 |
| Oct 2001 | $5.91 | $6.04 | $5.46 | $6.00 | +1.61% | 12,924,000 |
| Sep 2001 | $6.30 | $6.50 | $5.31 | $5.91 | -7.26% | 14,924,000 |
| Aug 2001 | $6.41 | $6.69 | $5.89 | $6.37 | +0.67% | 19,746,400 |
| Jul 2001 | $6.05 | $6.40 | $6.00 | $6.33 | +3.94% | 15,316,000 |
| Jun 2001 | $5.90 | $6.25 | $5.78 | $6.09 | +3.18% | 15,894,400 |
| May 2001 | $5.16 | $5.91 | $4.88 | $5.90 | +14.40% | 15,484,000 |
| Apr 2001 | $4.93 | $5.23 | $4.75 | $5.16 | +5.85% | 11,699,600 |
| Mar 2001 | $5.31 | $5.39 | $4.75 | $4.87 | -9.40% | 16,860,000 |
| Feb 2001 | $4.82 | $5.44 | $4.79 | $5.38 | +11.46% | 19,394,000 |
| Jan 2001 | $4.70 | $4.89 | $4.25 | $4.82 | +3.57% | 16,267,600 |
| Dec 2000 | $4.66 | $4.88 | $4.14 | $4.66 | -0.67% | 15,043,600 |
| Nov 2000 | $4.27 | $4.75 | $4.23 | $4.69 | +11.52% | 14,886,800 |
| Oct 2000 | $4.20 | $4.34 | $3.88 | $4.20 | +0.75% | 11,805,200 |
| Sep 2000 | $3.88 | $4.20 | $3.77 | $4.17 | +8.10% | 12,544,800 |
| Aug 2000 | $4.08 | $4.23 | $3.77 | $3.86 | -4.63% | 14,670,000 |
| Jul 2000 | $4.27 | $4.42 | $3.98 | $4.05 | -3.81% | 14,698,800 |
| Jun 2000 | $4.36 | $4.92 | $4.16 | $4.21 | -2.80% | 17,954,400 |
| May 2000 | $3.88 | $4.61 | $3.72 | $4.33 | +13.52% | 21,587,600 |
| Apr 2000 | $4.05 | $4.16 | $3.63 | $3.81 | -7.22% | 18,689,600 |
| Mar 2000 | $4.16 | $4.31 | $3.41 | $4.11 | -1.50% | 38,137,200 |
| Feb 2000 | $5.05 | $5.05 | $4.16 | $4.17 | -17.85% | 26,740,800 |
| Jan 2000 | $5.08 | $5.24 | $4.63 | $5.08 | 0.00% | 19,015,200 |
| Dec 1999 | $5.55 | $5.64 | $5.00 | $5.08 | -8.84% | 23,764,000 |
| Nov 1999 | $5.42 | $5.61 | $4.98 | $5.57 | +3.33% | 26,554,400 |
| Oct 1999 | $5.18 | $5.77 | $5.09 | $5.39 | +4.39% | 26,014,400 |
| Sep 1999 | $5.02 | $5.59 | $5.00 | $5.16 | +2.64% | 16,168,800 |
| Aug 1999 | $4.91 | $5.06 | $4.68 | $5.03 | +2.06% | 17,443,200 |
| Jul 1999 | $5.00 | $5.05 | $4.66 | $4.93 | -2.02% | 15,517,600 |
| Jun 1999 | $4.95 | $5.08 | $4.72 | $5.03 | +1.58% | 15,888,000 |
| May 1999 | $4.59 | $5.00 | $4.54 | $4.95 | +7.82% | 17,520,000 |
| Apr 1999 | $4.45 | $4.79 | $4.28 | $4.59 | +3.16% | 23,946,400 |
| Mar 1999 | $4.53 | $4.73 | $4.34 | $4.45 | -1.04% | 28,728,800 |
| Feb 1999 | $4.39 | $4.73 | $4.36 | $4.50 | +2.31% | 16,316,000 |
| Jan 1999 | $4.13 | $4.53 | $3.88 | $4.40 | +7.44% | 16,520,000 |
| Dec 1998 | $3.69 | $4.13 | $3.67 | $4.09 | +10.78% | 14,342,400 |
| Nov 1998 | $4.07 | $4.23 | $3.70 | $3.70 | -9.21% | 12,868,000 |
| Oct 1998 | $3.37 | $4.12 | $3.37 | $4.07 | +20.32% | 20,080,800 |
| Sep 1998 | $3.44 | $3.67 | $3.21 | $3.38 | -1.81% | 15,702,400 |
| Aug 1998 | $4.06 | $4.17 | $3.40 | $3.45 | -15.03% | 18,342,400 |
| Jul 1998 | $4.34 | $4.69 | $4.04 | $4.05 | -6.15% | 16,136,000 |
| Jun 1998 | $4.20 | $4.48 | $4.13 | $4.32 | +2.79% | 15,917,600 |
| May 1998 | $4.25 | $4.36 | $4.00 | $4.20 | -1.10% | 18,804,800 |
| Apr 1998 | $4.86 | $4.88 | $3.99 | $4.25 | -12.40% | 36,724,000 |
| Mar 1998 | $4.64 | $4.92 | $4.48 | $4.85 | +4.55% | 18,907,200 |
| Feb 1998 | $4.18 | $4.69 | $4.16 | $4.64 | +11.65% | 19,642,400 |
| Jan 1998 | $4.09 | $4.28 | $3.81 | $4.16 | +1.53% | 12,824,000 |
| Dec 1997 | $3.78 | $4.13 | $3.65 | $4.09 | +7.38% | 14,953,600 |
| Nov 1997 | $3.77 | $3.99 | $3.66 | $3.81 | +1.46% | 13,277,600 |
| Oct 1997 | $4.01 | $4.09 | $3.44 | $3.76 | -6.24% | 12,676,000 |
| Sep 1997 | $3.69 | $4.02 | $3.59 | $4.01 | +7.77% | 14,582,400 |
| Aug 1997 | $3.51 | $3.75 | $3.43 | $3.72 | +5.31% | 12,000,800 |
| Jul 1997 | $3.38 | $3.63 | $3.27 | $3.53 | +5.12% | 21,298,400 |
| Jun 1997 | $3.17 | $3.39 | $3.11 | $3.36 | +6.43% | 11,201,600 |
| May 1997 | $3.08 | $3.19 | $2.94 | $3.16 | +3.06% | 29,937,600 |
| Apr 1997 | $3.19 | $3.41 | $3.06 | $3.06 | -6.22% | 12,740,000 |
| Mar 1997 | $3.28 | $3.41 | $3.20 | $3.27 | -0.48% | 8,750,400 |
| Feb 1997 | $2.97 | $3.31 | $2.97 | $3.28 | +9.38% | 17,988,800 |
| Jan 1997 | $3.39 | $3.39 | $2.98 | $3.00 | -10.70% | 25,676,800 |
| Dec 1996 | $3.22 | $3.50 | $3.16 | $3.36 | +3.37% | 35,212,800 |
| Nov 1996 | $2.97 | $3.31 | $2.94 | $3.25 | +10.05% | 16,388,800 |
| Oct 1996 | $2.92 | $3.03 | $2.84 | $2.95 | +1.07% | 10,943,200 |
| Sep 1996 | $2.67 | $2.94 | $2.63 | $2.92 | +10.00% | 10,360,000 |
| Aug 1996 | $2.81 | $2.81 | $2.42 | $2.66 | -5.55% | 16,164,800 |
| Jul 1996 | $3.34 | $3.34 | $2.77 | $2.81 | -15.89% | 11,266,400 |
| Jun 1996 | $2.98 | $3.34 | $2.97 | $3.34 | +12.63% | 16,889,600 |
| May 1996 | $3.33 | $3.41 | $2.95 | $2.97 | -10.80% | 13,692,000 |
| Apr 1996 | $3.28 | $3.50 | $3.28 | $3.33 | +1.43% | 10,119,200 |
| Mar 1996 | $3.23 | $3.42 | $3.14 | $3.28 | +4.48% | 14,301,600 |
| Feb 1996 | $3.03 | $3.28 | $2.94 | $3.14 | +3.08% | 8,725,600 |
| Jan 1996 | $3.06 | $3.22 | $2.97 | $3.05 | -1.01% | 8,911,200 |
| Dec 1995 | $3.06 | $3.14 | $2.98 | $3.08 | +0.51% | 7,621,600 |
| Nov 1995 | $2.88 | $3.14 | $2.86 | $3.06 | +6.52% | 13,720,000 |
| Oct 1995 | $3.30 | $3.36 | $2.88 | $2.88 | -12.80% | 18,248,800 |
| Sep 1995 | $3.02 | $3.31 | $2.98 | $3.30 | +9.33% | 15,384,800 |
| Aug 1995 | $3.08 | $3.13 | $2.97 | $3.02 | -2.03% | 14,692,000 |
| Jul 1995 | $3.30 | $3.34 | $3.05 | $3.08 | -5.74% | 13,778,400 |
| Jun 1995 | $3.08 | $3.31 | $3.05 | $3.27 | +6.09% | 9,612,000 |
| May 1995 | $3.42 | $3.42 | $2.98 | $3.08 | -10.05% | 11,653,600 |
| Apr 1995 | $3.38 | $3.50 | $3.31 | $3.42 | +0.92% | 8,738,400 |
| Mar 1995 | $3.34 | $3.47 | $3.20 | $3.39 | +1.40% | 10,868,000 |
| Feb 1995 | $3.17 | $3.41 | $3.17 | $3.34 | +6.47% | 12,913,600 |
| Jan 1995 | $3.09 | $3.17 | $2.97 | $3.14 | +1.51% | 15,206,400 |
| Dec 1994 | $3.13 | $3.34 | $3.02 | $3.09 | -0.50% | 12,441,600 |
| Nov 1994 | $3.08 | $3.14 | $2.94 | $3.11 | +1.53% | 11,252,800 |
| Oct 1994 | $2.80 | $3.13 | $2.77 | $3.06 | +8.89% | 9,334,400 |
| Sep 1994 | $2.86 | $2.86 | $2.69 | $2.81 | -2.17% | 3,796,800 |
| Aug 1994 | $2.78 | $2.89 | $2.70 | $2.88 | +2.79% | 10,600,800 |
| Jul 1994 | $2.59 | $2.89 | $2.58 | $2.80 | +7.19% | 5,292,800 |
| Jun 1994 | $2.55 | $2.75 | $2.53 | $2.61 | +2.45% | 7,360,800 |
| May 1994 | $2.42 | $2.63 | $2.34 | $2.55 | +5.84% | 8,391,200 |
| Apr 1994 | $2.44 | $2.53 | $2.34 | $2.41 | 0.00% | 5,446,400 |
| Mar 1994 | $2.66 | $2.67 | $2.41 | $2.41 | -9.41% | 6,575,200 |
| Feb 1994 | $2.61 | $2.70 | $2.52 | $2.66 | +1.19% | 5,539,200 |
| Jan 1994 | $2.77 | $2.81 | $2.55 | $2.63 | -5.08% | 6,476,800 |
| Dec 1993 | $2.75 | $2.89 | $2.73 | $2.77 | +0.57% | 5,653,600 |
| Nov 1993 | $2.80 | $2.86 | $2.67 | $2.75 | -2.76% | 7,834,400 |
| Oct 1993 | $2.72 | $2.83 | $2.66 | $2.83 | +4.02% | 11,233,600 |
| Sep 1993 | $2.69 | $2.81 | $2.63 | $2.72 | +1.16% | 7,271,200 |
| Aug 1993 | $2.63 | $2.75 | $2.58 | $2.69 | +2.99% | 10,280,800 |
| Jul 1993 | $2.63 | $2.73 | $2.55 | $2.61 | -1.18% | 3,648,000 |
| Jun 1993 | $2.58 | $2.78 | $2.58 | $2.64 | +3.05% | 3,264,000 |
| May 1993 | $2.66 | $2.77 | $2.56 | $2.56 | -3.53% | 3,844,800 |
| Apr 1993 | $2.88 | $2.94 | $2.53 | $2.66 | -8.11% | 7,708,800 |
| Mar 1993 | $2.95 | $3.03 | $2.75 | $2.89 | -3.14% | 4,048,000 |
| Feb 1993 | $2.95 | $3.19 | $2.84 | $2.98 | 0.00% | 5,703,200 |
| Jan 1993 | $2.94 | $3.05 | $2.88 | $2.98 | +1.60% | 4,181,600 |
| Dec 1992 | $2.91 | $3.06 | $2.75 | $2.94 | +1.07% | 8,381,600 |
| Nov 1992 | $2.66 | $3.09 | $2.58 | $2.91 | +9.41% | 9,390,400 |
| Oct 1992 | $2.52 | $2.66 | $2.44 | $2.66 | +5.59% | 3,956,800 |
| Sep 1992 | $2.56 | $2.59 | $2.44 | $2.52 | -1.23% | 3,852,000 |
| Aug 1992 | $2.58 | $2.61 | $2.44 | $2.55 | -0.61% | 3,734,400 |
| Jul 1992 | $2.52 | $2.69 | $2.47 | $2.56 | +2.50% | 5,878,400 |
| Jun 1992 | $2.33 | $2.50 | $2.25 | $2.50 | +8.11% | 6,180,000 |
| May 1992 | $2.27 | $2.36 | $2.17 | $2.31 | +1.37% | 6,637,600 |
| Apr 1992 | $2.20 | $2.28 | $2.09 | $2.28 | +4.29% | 10,088,000 |
| Mar 1992 | $2.38 | $2.38 | $2.19 | $2.19 | -7.29% | 11,058,400 |
| Feb 1992 | $2.63 | $2.63 | $2.31 | $2.36 | -11.70% | 10,074,400 |
| Jan 1992 | $2.64 | $2.78 | $2.47 | $2.67 | 0.00% | 10,713,600 |
| Dec 1991 | $2.55 | $2.67 | $2.47 | $2.67 | +4.91% | 6,518,400 |
| Nov 1991 | $2.44 | $2.73 | $2.39 | $2.55 | +4.49% | 18,392,000 |
| Oct 1991 | $2.69 | $2.70 | $2.34 | $2.44 | -8.77% | 8,140,000 |
| Sep 1991 | $2.55 | $2.69 | $2.39 | $2.67 | +5.55% | 8,674,400 |
| Aug 1991 | $2.44 | $2.59 | $2.34 | $2.53 | +3.85% | 10,327,200 |
| Jul 1991 | $2.42 | $2.59 | $2.42 | $2.44 | +0.64% | 11,751,200 |
| Jun 1991 | $2.44 | $2.53 | $2.34 | $2.42 | -1.90% | 6,696,800 |
| May 1991 | $2.84 | $2.84 | $2.28 | $2.47 | -12.70% | 12,330,400 |
| Apr 1991 | $2.75 | $2.89 | $2.72 | $2.83 | +2.84% | 8,564,800 |
| Mar 1991 | $2.42 | $2.89 | $2.34 | $2.75 | +13.55% | 13,472,800 |
| Feb 1991 | $2.22 | $2.48 | $2.13 | $2.42 | +9.93% | 12,611,200 |
| Jan 1991 | $2.41 | $2.41 | $2.00 | $2.20 | -7.84% | 6,405,600 |
| Dec 1990 | $2.19 | $2.47 | $2.08 | $2.39 | +10.07% | 7,263,200 |
| Nov 1990 | $1.86 | $2.19 | $1.84 | $2.17 | +16.81% | 7,228,800 |
| Oct 1990 | $1.84 | $1.91 | $1.75 | $1.86 | +0.85% | 4,284,800 |
| Sep 1990 | $1.86 | $1.92 | $1.80 | $1.84 | -0.84% | 3,268,800 |
| Aug 1990 | $2.13 | $2.16 | $1.77 | $1.86 | -12.50% | 6,336,000 |
| Jul 1990 | $2.30 | $2.31 | $2.08 | $2.13 | -7.48% | 5,636,800 |
| Jun 1990 | $2.19 | $2.36 | $2.06 | $2.30 | +5.00% | 6,782,400 |
| May 1990 | $1.91 | $2.19 | $1.84 | $2.19 | +13.82% | 5,371,200 |
| Apr 1990 | $1.95 | $2.03 | $1.83 | $1.92 | -1.60% | 5,708,800 |
| Mar 1990 | $1.91 | $2.19 | $1.88 | $1.95 | +2.46% | 8,049,600 |
| Feb 1990 | $1.91 | $1.92 | $1.78 | $1.91 | 0.00% | 8,432,800 |
| Jan 1990 | $2.11 | $2.24 | $1.88 | $1.91 | -9.63% | 9,436,800 |
| Dec 1989 | $2.09 | $2.11 | $2.04 | $2.11 | +1.13% | 7,579,200 |
| Nov 1989 | $1.82 | $2.12 | $1.81 | $2.09 | +14.59% | 11,464,000 |
| Oct 1989 | $1.85 | $1.95 | $1.63 | $1.82 | -1.69% | 8,086,400 |
| Sep 1989 | $1.83 | $1.86 | $1.77 | $1.85 | +1.72% | 6,286,400 |
| Aug 1989 | $1.83 | $1.87 | $1.70 | $1.82 | -0.43% | 10,123,200 |
| Jul 1989 | $1.63 | $1.84 | $1.63 | $1.83 | +11.96% | 8,003,200 |
| Jun 1989 | $1.55 | $1.68 | $1.52 | $1.63 | +5.02% | 12,230,400 |
| May 1989 | $1.38 | $1.56 | $1.36 | $1.55 | +13.07% | 15,761,600 |
| Apr 1989 | $1.39 | $1.41 | $1.33 | $1.38 | -1.12% | 8,288,000 |
| Mar 1989 | $1.33 | $1.48 | $1.33 | $1.39 | +5.32% | 5,704,000 |
| Feb 1989 | $1.50 | $1.50 | $1.26 | $1.32 | -11.98% | 9,216,000 |
| Jan 1989 | $1.36 | $1.51 | $1.34 | $1.50 | +9.09% | 5,950,400 |
| Dec 1988 | $1.29 | $1.41 | $1.26 | $1.38 | +6.66% | 5,473,600 |
| Nov 1988 | $1.30 | $1.34 | $1.16 | $1.29 | -1.20% | 5,582,400 |
| Oct 1988 | $1.17 | $1.45 | $1.15 | $1.30 | +12.08% | 6,798,400 |
| Sep 1988 | $1.12 | $1.22 | $1.10 | $1.16 | +4.20% | 2,529,600 |
| Aug 1988 | $1.14 | $1.26 | $1.11 | $1.12 | -2.05% | 4,046,400 |
| Jul 1988 | $1.13 | $1.23 | $1.11 | $1.14 | +1.39% | 4,787,200 |
| Jun 1988 | $1.30 | $1.38 | $1.09 | $1.13 | -12.20% | 10,520,000 |
| May 1988 | $1.51 | $1.51 | $1.19 | $1.28 | -15.02% | 6,616,000 |
| Apr 1988 | $1.55 | $1.56 | $1.42 | $1.51 | -2.53% | 6,144,000 |
| Mar 1988 | $1.57 | $1.71 | $1.52 | $1.55 | -1.49% | 11,108,800 |
| Feb 1988 | $1.41 | $1.62 | $1.41 | $1.57 | +12.29% | 10,361,600 |
| Jan 1988 | $1.36 | $1.44 | $1.30 | $1.40 | +4.68% | 11,337,600 |
| Dec 1987 | $1.31 | $1.41 | $1.25 | $1.34 | +2.39% | 5,414,400 |
| Nov 1987 | $1.29 | $1.39 | $1.02 | $1.30 | +1.21% | 7,982,400 |
| Oct 1987 | $1.65 | $1.66 | $1.08 | $1.29 | -21.80% | 9,206,400 |
| Sep 1987 | $1.72 | $1.72 | $1.55 | $1.65 | -4.10% | 3,889,600 |
| Aug 1987 | $1.55 | $1.84 | $1.53 | $1.72 | +10.56% | 13,945,600 |
| Jul 1987 | $1.44 | $1.59 | $1.41 | $1.55 | +8.15% | 7,264,000 |
| Jun 1987 | $1.14 | $1.44 | $1.14 | $1.44 | +26.03% | 6,209,600 |
| May 1987 | $1.15 | $1.21 | $1.13 | $1.14 | -1.02% | 6,966,400 |
| Apr 1987 | $1.22 | $1.24 | $1.13 | $1.15 | -6.65% | 4,931,200 |
| Mar 1987 | $1.16 | $1.31 | $1.16 | $1.23 | +6.75% | 4,352,000 |
| Feb 1987 | $1.10 | $1.16 | $1.05 | $1.16 | +5.71% | 8,521,600 |
| Jan 1987 | $1.07 | $1.18 | $1.07 | $1.09 | +2.20% | 3,113,600 |
| Dec 1986 | $1.06 | $1.10 | $1.02 | $1.07 | +0.73% | 9,129,600 |
| Nov 1986 | $0.9375 | $1.06 | $0.9258 | $1.06 | +13.33% | 2,934,400 |
| Oct 1986 | $1.04 | $1.04 | $0.9297 | $0.9375 | -10.12% | 3,494,400 |
| Sep 1986 | $1.00 | $1.06 | $0.9492 | $1.04 | +4.30% | 4,944,000 |
| Aug 1986 | $0.9805 | $1.01 | $0.9297 | $1.00 | +1.99% | 19,923,200 |
| Jul 1986 | $1.08 | $1.09 | $0.9688 | $0.9805 | -8.73% | 4,652,800 |
| Jun 1986 | $1.06 | $1.08 | $1.00 | $1.07 | +1.10% | 7,187,200 |
| May 1986 | $0.9375 | $1.07 | $0.9336 | $1.06 | +13.33% | 4,364,800 |
| Apr 1986 | $0.9453 | $0.9688 | $0.8828 | $0.9375 | +0.84% | 6,275,200 |
| Mar 1986 | $0.875 | $0.9531 | $0.8281 | $0.9297 | +6.25% | 6,656,000 |
| Feb 1986 | $0.7148 | $0.8945 | $0.6914 | $0.875 | +19.15% | 7,196,800 |
| Jan 1986 | $0.793 | $0.793 | $0.6914 | $0.7344 | -8.29% | 6,976,000 |
| Dec 1985 | $0.7656 | $0.8281 | $0.7148 | $0.8008 | +4.06% | 9,104,000 |
| Nov 1985 | $0.6641 | $0.7813 | $0.6484 | $0.7695 | +14.53% | 4,128,000 |
| Oct 1985 | $0.6563 | $0.7031 | $0.6289 | $0.6719 | +4.88% | 3,811,200 |
| Sep 1985 | $0.5918 | $0.6484 | $0.5664 | $0.6406 | +8.25% | 3,280,000 |
| Aug 1985 | $0.6074 | $0.6094 | $0.5801 | $0.5918 | -2.57% | 4,563,200 |
| Jul 1985 | $0.5313 | $0.6152 | $0.5313 | $0.6074 | +14.34% | 7,622,400 |
| Jun 1985 | $0.5449 | $0.5527 | $0.5078 | $0.5313 | -2.51% | 2,054,400 |
| May 1985 | $0.5215 | $0.5469 | $0.5059 | $0.5449 | +4.49% | 9,606,400 |
| Apr 1985 | $0.5273 | $0.5273 | $0.5176 | $0.5215 | -1.48% | 5,593,600 |
| Mar 1985 | $0.5098 | $0.5293 | $0.5078 | $0.5293 | +3.83% | 2,841,600 |
| Feb 1985 | $0.5117 | $0.5352 | $0.5098 | $0.5098 | +0.38% | 6,572,800 |
| Jan 1985 | $0.4766 | $0.5156 | $0.4707 | $0.5078 | +6.56% | 14,438,400 |
| Dec 1984 | $0.4531 | $0.4805 | $0.4531 | $0.4766 | +5.17% | 1,184,000 |
| Nov 1984 | $0.4746 | $0.4766 | $0.4453 | $0.4531 | -4.53% | 1,561,600 |
| Oct 1984 | $0.502 | $0.5117 | $0.4688 | $0.4746 | -5.45% | 16,710,400 |
| Sep 1984 | $0.4727 | $0.5137 | $0.4727 | $0.502 | +6.64% | 7,084,800 |
| Aug 1984 | $0.4414 | $0.4805 | $0.4375 | $0.4707 | +7.59% | 3,136,000 |
| Jul 1984 | $0.418 | $0.4375 | $0.4121 | $0.4375 | +4.67% | 1,235,200 |
| Jun 1984 | $0.4141 | $0.4277 | $0.3945 | $0.418 | +0.94% | 3,360,000 |
| May 1984 | $0.418 | $0.4297 | $0.4043 | $0.4141 | -0.93% | 2,220,800 |
| Apr 1984 | $0.4375 | $0.4395 | $0.4043 | $0.418 | -4.46% | 1,657,600 |
| Mar 1984 | $0.4883 | $0.4922 | $0.4375 | $0.4375 | -10.40% | 2,816,000 |
| Feb 1984 | $0.4707 | $0.4922 | $0.4551 | $0.4883 | +2.88% | 2,835,200 |
| Jan 1984 | $0.4844 | $0.5234 | $0.4746 | $0.4746 | -2.02% | 3,865,600 |
| Dec 1983 | $0.5039 | $0.5469 | $0.4844 | $0.4844 | -3.88% | 2,521,600 |
| Nov 1983 | $0.4453 | $0.5078 | $0.4414 | $0.5039 | +14.16% | 5,619,200 |
| Oct 1983 | $0.3906 | $0.459 | $0.3906 | $0.4414 | +13.00% | 3,974,400 |
| Sep 1983 | $0.3906 | $0.418 | $0.3848 | $0.3906 | 0.00% | 3,385,600 |
| Aug 1983 | $0.459 | $0.459 | $0.3809 | $0.3906 | -15.61% | 7,513,600 |
| Jul 1983 | $0.4492 | $0.4922 | $0.4453 | $0.4629 | +3.04% | 7,193,600 |
| Jun 1983 | $0.4141 | $0.4785 | $0.3906 | $0.4492 | +7.98% | 6,745,600 |
| May 1983 | $0.418 | $0.4199 | $0.373 | $0.416 | -1.39% | 9,900,800 |
| Apr 1983 | $0.4473 | $0.4746 | $0.418 | $0.4219 | -6.09% | 4,416,000 |
| Mar 1983 | $0.3789 | $0.4805 | $0.377 | $0.4492 | +18.56% | 8,224,000 |
| Feb 1983 | $0.4297 | $0.4297 | $0.3789 | $0.3789 | -11.82% | 2,496,000 |
| Jan 1983 | $0.4375 | $0.4492 | $0.4238 | $0.4297 | -2.22% | 3,820,800 |
| Dec 1982 | $0.457 | $0.459 | $0.4375 | $0.4395 | -3.85% | 3,961,600 |
| Nov 1982 | $0.373 | $0.4668 | $0.3711 | $0.457 | +22.51% | 11,302,400 |
| Oct 1982 | $0.3086 | $0.3828 | $0.3047 | $0.373 | +20.89% | 4,326,400 |
| Sep 1982 | $0.2832 | $0.3438 | $0.2813 | $0.3086 | +7.48% | 9,068,800 |
| Aug 1982 | $0.2813 | $0.3027 | $0.2734 | $0.2871 | +2.08% | 2,662,400 |
| Jul 1982 | $0.3164 | $0.3184 | $0.2773 | $0.2813 | -10.00% | 1,856,000 |
| Jun 1982 | $0.3184 | $0.3457 | $0.2949 | $0.3125 | -1.84% | 2,700,800 |
| May 1982 | $0.3711 | $0.3711 | $0.3086 | $0.3184 | -14.21% | 4,134,400 |
| Apr 1982 | $0.3281 | $0.3848 | $0.3262 | $0.3711 | +13.10% | 7,904,000 |
| Mar 1982 | $0.2656 | $0.3359 | $0.2656 | $0.3281 | +23.53% | 4,281,600 |
| Feb 1982 | $0.2734 | $0.2773 | $0.252 | $0.2656 | -4.23% | 1,984,000 |
| Jan 1982 | $0.2852 | $0.2852 | $0.2656 | $0.2773 | -2.74% | 998,400 |
| Dec 1981 | $0.2617 | $0.3047 | $0.2598 | $0.2852 | +7.35% | 3,801,600 |
| Nov 1981 | $0.2461 | $0.2656 | $0.2441 | $0.2656 | +7.94% | 940,800 |
| Oct 1981 | $0.2383 | $0.248 | $0.2305 | $0.2461 | +3.28% | 870,400 |
| Sep 1981 | $0.2617 | $0.2617 | $0.2227 | $0.2383 | -8.96% | 1,196,800 |
| Aug 1981 | $0.2891 | $0.2949 | $0.2559 | $0.2617 | -9.46% | 1,900,800 |
| Jul 1981 | $0.2969 | $0.3047 | $0.2891 | $0.2891 | -2.63% | 1,689,600 |
| Jun 1981 | $0.2871 | $0.3047 | $0.2793 | $0.2969 | +3.40% | 2,963,200 |
| May 1981 | $0.25 | $0.2871 | $0.25 | $0.2871 | +16.67% | 2,560,000 |
| Apr 1981 | $0.2637 | $0.2637 | $0.2441 | $0.2461 | -6.67% | 1,888,000 |
| Mar 1981 | $0.2656 | $0.2656 | $0.2461 | $0.2637 | -0.74% | 1,632,000 |
| Feb 1981 | $0.2617 | $0.2734 | $0.2363 | $0.2656 | +1.49% | 1,376,000 |
| Jan 1981 | $0.2441 | $0.2734 | $0.2422 | $0.2617 | +8.94% | 1,632,000 |
| Dec 1980 | $0.2617 | $0.2637 | $0.2188 | $0.2402 | -8.21% | 2,912,000 |
| Nov 1980 | $0.2891 | $0.291 | $0.2578 | $0.2617 | -9.46% | 2,124,800 |
| Oct 1980 | $0.2852 | $0.3047 | $0.2832 | $0.2891 | +1.37% | 1,740,800 |
| Sep 1980 | $0.2578 | $0.3125 | $0.2559 | $0.2852 | +10.61% | 2,758,400 |
| Aug 1980 | $0.2402 | $0.2695 | $0.2402 | $0.2578 | +7.32% | 2,144,000 |
| Jul 1980 | $0.2188 | $0.2539 | $0.2188 | $0.2402 | +9.82% | 2,470,400 |
| Jun 1980 | $0.2285 | $0.2305 | $0.209 | $0.2188 | -4.27% | 2,899,200 |
| May 1980 | $0.2383 | $0.248 | $0.2285 | $0.2285 | -4.10% | 1,977,600 |
| Apr 1980 | $0.2539 | $0.2617 | $0.2207 | $0.2383 | -6.15% | 3,315,200 |
| Mar 1980 | $0.2598 | $0.2754 | $0.2422 | $0.2539 | – | 1,708,800 |
Seasonality
HRL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -0.5% | 1.6% | -0.3% | -1.2% | 1.1% | 1.2% | -2.3% | -3.1% | -1.0% | 3.6% | 1.5% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.2% | 4.0% | -11.5% | -3.9% | 8.2% | 6.8% | 2.0% | -12.6% | -8.7% | 8.4% | ||
| 2025 | -3.5% | -4.5% | 8.1% | -2.4% | 2.6% | -1.4% | -6.2% | -9.4% | -2.8% | -11.6% | 7.5% | 2.1% |
| 2024 | -4.6% | 16.3% | -1.2% | 2.8% | -12.9% | -1.6% | 6.3% | 1.4% | -2.6% | -2.7% | 6.2% | -3.3% |
| 2023 | 0.1% | -2.1% | -10.1% | 2.1% | -5.4% | 5.2% | 2.3% | -5.6% | -1.5% | -13.7% | -6.0% | 5.0% |
| 2022 | -2.2% | 0.4% | 8.2% | 2.2% | -7.1% | -2.7% | 4.7% | 1.9% | -9.6% | 2.8% | 1.2% | -3.1% |
| 2021 | 1.1% | -1.0% | 3.0% | -2.8% | 5.1% | -1.6% | -2.4% | -1.8% | -10.0% | 3.8% | -2.2% | 17.9% |
| 2020 | 5.3% | -12.0% | 12.1% | 0.9% | 4.2% | -1.1% | 5.9% | 0.2% | -4.1% | 0.1% | -3.1% | -1.2% |
| 2019 | -0.4% | 2.5% | 3.2% | -10.3% | -1.1% | 2.7% | 1.6% | 4.0% | 2.6% | -6.0% | 8.9% | 1.3% |
| 2018 | -5.2% | -5.4% | 5.7% | 6.2% | -1.0% | 3.7% | -2.8% | 8.8% | 0.6% | 11.3% | 3.3% | -5.3% |
| 2017 | 4.8% | -2.9% | -1.8% | 1.8% | -4.1% | 1.4% | 0.7% | -10.0% | 4.6% | -2.5% | 17.0% | -0.2% |