Hormel Foods (NY: HRL )

42.81 USD -0.13 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.84 48.87 46.28 46.86 8,025,900 -1.10(-2.29%)
Jan 28, 2021 49.96 50.50 47.61 47.96 3,757,113 -2.54(-5.03%)
Jan 27, 2021 48.50 50.79 48.45 50.50 5,654,838 +1.98(+4.08%)
Jan 26, 2021 47.00 48.76 46.68 48.52 4,779,810 +1.48(+3.15%)
Jan 25, 2021 45.41 47.20 45.36 47.04 4,178,191 +1.63(+3.59%)
Jan 22, 2021 45.26 45.68 45.13 45.41 1,826,600 +0.16(+0.35%)
Jan 21, 2021 44.62 45.42 44.54 45.25 2,257,205 +0.52(+1.16%)
Jan 20, 2021 44.73 45.01 44.47 44.73 2,577,107 -0.02(-0.04%)
Jan 19, 2021 45.02 45.13 44.40 44.75 2,391,344 -0.12(-0.27%)
Jan 15, 2021 43.98 44.99 43.89 44.87 6,809,000 +0.90(+2.05%)
Jan 14, 2021 44.27 44.28 43.45 43.97 2,677,653 -0.04(-0.09%)
Jan 13, 2021 43.70 44.56 43.66 44.01 2,695,840 -0.06(-0.14%)
Jan 12, 2021 44.41 44.41 43.54 44.07 3,507,602 -0.36(-0.81%)
Jan 11, 2021 45.43 45.66 44.28 44.43 2,896,772 -1.01(-2.22%)
Jan 08, 2021 45.62 45.72 44.90 45.44 2,171,700 -0.28(-0.61%)
Jan 07, 2021 46.10 46.14 45.45 45.72 1,882,893 -0.35(-0.76%)
Jan 06, 2021 45.63 46.35 45.54 46.07 2,258,340 +0.28(+0.61%)
Jan 05, 2021 46.18 46.31 45.52 45.79 2,307,860 -0.52(-1.12%)
Jan 04, 2021 46.69 46.74 45.75 46.31 2,593,425 -0.30(-0.64%)
Dec 31, 2020 46.61 46.61 46.61 903,676 +0.17(+0.37%)
Dec 30, 2020 46.73 46.75 46.40 46.44 903,676 -0.31(-0.66%)
Dec 29, 2020 47.31 47.39 46.49 46.75 1,374,507 -0.47(-1.00%)
Dec 28, 2020 47.28 47.43 46.86 47.22 984,225 +0.05(+0.11%)
Dec 24, 2020 47.23 47.29 46.82 47.17 567,300 -0.17(-0.36%)
Dec 23, 2020 47.17 47.48 47.01 47.34 1,145,745 +0.31(+0.66%)
Dec 22, 2020 47.41 47.61 46.92 47.03 1,463,976 -0.61(-1.28%)
Dec 21, 2020 47.58 47.74 46.98 47.64 1,805,201 -0.30(-0.63%)
Dec 18, 2020 47.78 48.18 47.60 47.94 3,127,200 +0.17(+0.36%)
Dec 17, 2020 47.35 48.02 47.30 47.77 1,854,408 +0.55(+1.16%)
Dec 16, 2020 47.47 47.89 47.19 47.22 1,557,189 -0.11(-0.23%)
Dec 15, 2020 47.20 47.55 47.03 47.33 1,356,298 +0.13(+0.28%)
Dec 14, 2020 47.30 48.02 47.15 47.20 1,616,645 +0.00(+0.00%)
Dec 11, 2020 46.59 47.49 46.57 47.20 1,599,300 +0.60(+1.29%)
Dec 10, 2020 47.11 47.21 46.49 46.60 1,621,529 -0.47(-1.00%)
Dec 09, 2020 47.29 47.29 46.74 47.07 1,680,185 -0.41(-0.86%)
Dec 08, 2020 46.93 47.67 46.75 47.48 1,653,812 +0.33(+0.70%)
Dec 07, 2020 47.50 47.69 46.94 47.15 1,655,417 -0.23(-0.49%)
Dec 04, 2020 47.33 47.48 46.94 47.38 2,105,200 +0.14(+0.30%)
Dec 03, 2020 46.79 47.44 46.61 47.24 2,042,372 +0.27(+0.57%)
Dec 02, 2020 47.69 47.92 46.70 46.97 1,848,135 -0.56(-1.18%)
Dec 01, 2020 47.41 47.83 47.16 47.53 2,122,720 +0.35(+0.74%)
Nov 30, 2020 47.25 47.32 46.59 47.18 3,412,781 -0.02(-0.04%)
Nov 27, 2020 47.19 47.22 46.51 47.20 1,146,200 +0.33(+0.70%)
Nov 25, 2020 46.82 47.55 46.66 46.87 3,062,200 -0.34(-0.72%)
Nov 24, 2020 49.30 49.79 47.17 47.21 5,300,124 -2.95(-5.88%)
Nov 23, 2020 50.02 50.29 49.59 50.16 3,348,986 +0.03(+0.06%)
Nov 20, 2020 49.94 50.32 49.42 50.13 2,570,400 +0.14(+0.28%)
Nov 19, 2020 50.00 50.17 49.35 49.99 1,640,142 -0.02(-0.04%)
Nov 18, 2020 51.45 51.48 50.00 50.01 1,697,174 -1.32(-2.57%)
Nov 17, 2020 52.16 52.29 51.24 51.33 1,536,481 -1.18(-2.25%)
Nov 16, 2020 52.33 52.51 51.78 52.51 1,070,113 +0.36(+0.69%)
Nov 13, 2020 51.79 52.28 51.49 52.15 1,122,900 +0.43(+0.83%)
Nov 12, 2020 52.19 52.19 51.22 51.72 1,510,517 -0.24(-0.46%)
Nov 11, 2020 51.30 52.17 50.93 51.96 1,509,976 +1.02(+2.00%)
Nov 10, 2020 49.43 50.96 49.14 50.94 1,497,408 +1.45(+2.93%)
Nov 09, 2020 50.99 51.37 49.35 49.49 1,972,054 -0.41(-0.82%)
Nov 06, 2020 49.69 50.23 49.48 49.90 1,784,400 +0.34(+0.69%)
Nov 05, 2020 50.55 50.80 49.50 49.56 1,533,716 -0.59(-1.18%)
Nov 04, 2020 50.25 51.20 49.91 50.15 3,339,206 +0.15(+0.30%)
Nov 03, 2020 49.69 50.61 49.69 50.00 2,111,124 +0.54(+1.09%)
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.