Hormel Foods (NY: HRL )

47.53 +0.16 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.80 48.01 47.14 47.26 3,577,500 -0.62(-1.29%)
Jan 30, 2020 47.31 47.98 47.09 47.88 2,476,425 +0.56(+1.18%)
Jan 29, 2020 47.08 47.52 46.92 47.32 2,281,323 +0.27(+0.57%)
Jan 28, 2020 46.75 47.19 46.69 47.05 1,441,684 +0.23(+0.49%)
Jan 27, 2020 47.15 47.49 46.71 46.82 2,318,901 -0.41(-0.87%)
Jan 24, 2020 47.16 47.23 46.74 47.23 1,667,200 +0.24(+0.51%)
Jan 23, 2020 46.56 47.23 46.37 46.99 2,872,256 +0.42(+0.90%)
Jan 22, 2020 46.99 47.37 46.43 46.57 2,262,106 -0.38(-0.81%)
Jan 21, 2020 46.34 47.06 46.33 46.95 4,061,269 +0.65(+1.40%)
Jan 17, 2020 46.10 46.70 46.00 46.30 3,373,300 +0.28(+0.61%)
Jan 16, 2020 45.37 46.15 45.30 46.02 2,061,050 +0.72(+1.59%)
Jan 15, 2020 45.57 45.85 45.30 45.30 1,558,899 -0.15(-0.33%)
Jan 14, 2020 45.83 45.84 45.04 45.45 2,676,176 -0.45(-0.98%)
Jan 13, 2020 45.02 45.90 45.00 45.90 2,379,091 +1.00(+2.23%)
Jan 10, 2020 44.40 45.24 44.33 44.90 2,356,500 +0.41(+0.92%)
Jan 09, 2020 44.72 44.76 44.30 44.49 2,242,911 -0.10(-0.22%)
Jan 08, 2020 44.51 44.77 44.51 44.59 2,016,735 +0.05(+0.11%)
Jan 07, 2020 44.20 44.67 44.13 44.54 2,076,419 +0.33(+0.75%)
Jan 06, 2020 44.30 44.65 44.21 44.21 2,276,243 -0.04(-0.09%)
Jan 03, 2020 44.23 44.57 44.01 44.25 1,858,700 -0.06(-0.14%)
Jan 02, 2020 45.14 45.35 44.04 44.31 2,405,705 -0.80(-1.77%)
Dec 31, 2019 44.96 45.17 44.80 45.11 1,495,500 +0.11(+0.24%)
Dec 30, 2019 45.11 45.44 44.98 45.00 1,295,714 -0.26(-0.57%)
Dec 27, 2019 45.36 45.53 45.11 45.26 1,676,700 -0.04(-0.09%)
Dec 26, 2019 45.28 45.52 45.24 45.30 2,238,998 -0.05(-0.11%)
Dec 24, 2019 45.29 45.47 45.22 45.35 602,300 -0.05(-0.11%)
Dec 23, 2019 45.06 45.42 44.86 45.40 1,780,032 +0.44(+0.98%)
Dec 20, 2019 45.04 45.17 44.72 44.96 5,661,500 +0.26(+0.58%)
Dec 19, 2019 44.62 44.92 44.50 44.70 1,884,270 +0.28(+0.63%)
Dec 18, 2019 44.61 44.74 44.15 44.42 1,923,820 -0.08(-0.18%)
Dec 17, 2019 44.86 45.20 44.41 44.50 2,278,347 -0.37(-0.82%)
Dec 16, 2019 44.93 45.07 44.46 44.87 2,537,877 -0.03(-0.07%)
Dec 13, 2019 45.22 45.57 44.85 44.90 1,845,400 -0.45(-0.99%)
Dec 12, 2019 45.56 45.77 45.32 45.35 1,814,219 -0.21(-0.46%)
Dec 11, 2019 45.71 45.75 45.30 45.56 1,207,402 -0.04(-0.09%)
Dec 10, 2019 45.35 45.65 45.11 45.60 2,284,005 +0.24(+0.53%)
Dec 09, 2019 45.36 45.57 45.23 45.36 1,938,921 +0.02(+0.04%)
Dec 06, 2019 45.79 45.84 45.32 45.34 2,126,400 -0.42(-0.92%)
Dec 05, 2019 45.24 45.76 45.13 45.76 3,284,082 +0.51(+1.13%)
Dec 04, 2019 45.37 45.78 45.15 45.25 2,470,597 -0.29(-0.64%)
Dec 03, 2019 45.18 45.55 44.70 45.54 2,095,108 +0.11(+0.24%)
Dec 02, 2019 44.44 45.60 44.31 45.43 4,205,535 +0.90(+2.02%)
Nov 29, 2019 44.93 45.21 44.48 44.53 2,072,900 -0.35(-0.78%)
Nov 27, 2019 44.28 45.12 43.81 44.88 5,040,200 +0.58(+1.31%)
Nov 26, 2019 42.94 44.58 42.36 44.30 10,265,442 +1.54(+3.60%)
Nov 25, 2019 42.54 42.81 42.38 42.76 3,194,470 +0.45(+1.06%)
Nov 22, 2019 43.02 43.21 42.21 42.31 2,174,500 -0.41(-0.96%)
Nov 21, 2019 42.82 43.07 42.58 42.72 1,639,606 -0.13(-0.30%)
Nov 20, 2019 42.79 42.90 42.61 42.85 1,623,530 +0.11(+0.26%)
Nov 19, 2019 42.63 42.92 42.45 42.74 1,786,946 +0.03(+0.07%)
Nov 18, 2019 42.37 42.90 42.31 42.71 1,296,303 +0.33(+0.78%)
Nov 15, 2019 42.24 42.41 42.07 42.38 1,664,800 +0.15(+0.36%)
Nov 14, 2019 42.22 42.38 42.05 42.23 1,251,476 +0.08(+0.19%)
Nov 13, 2019 41.83 42.17 41.75 42.15 1,276,081 +0.37(+0.89%)
Nov 12, 2019 41.63 41.79 41.33 41.78 1,321,952 +0.16(+0.38%)
Nov 11, 2019 41.91 41.95 41.52 41.62 1,477,638 -0.35(-0.83%)
Nov 08, 2019 41.72 41.98 41.60 41.97 1,151,600 +0.34(+0.82%)
Nov 07, 2019 41.54 41.87 41.51 41.63 1,458,266 +0.03(+0.07%)
Nov 06, 2019 41.72 41.98 41.53 41.60 1,707,178 -0.02(-0.05%)
Nov 05, 2019 41.59 41.90 41.44 41.62 1,807,739 -0.06(-0.14%)
Nov 04, 2019 41.30 41.71 41.15 41.68 3,157,457 +0.42(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.