Hormel Foods (NY: HRL )

48.16 -0.95 (-1.93%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.21 42.47 41.79 41.83 2,206,457 -0.33(-0.78%)
Nov 27, 2019 41.60 42.39 41.16 42.16 5,364,940 +0.54(+1.31%)
Nov 26, 2019 40.34 41.88 39.80 41.62 10,926,845 +1.45(+3.60%)
Nov 25, 2019 39.97 40.22 39.81 40.17 3,400,289 +0.42(+1.06%)
Nov 22, 2019 40.42 40.59 39.66 39.75 2,314,603 -0.39(-0.96%)
Nov 21, 2019 40.23 40.46 40.00 40.13 1,745,245 -0.12(-0.30%)
Nov 20, 2019 40.20 40.30 40.03 40.26 1,728,134 +0.10(+0.26%)
Nov 19, 2019 40.05 40.32 39.88 40.15 1,902,079 +0.03(+0.07%)
Nov 18, 2019 39.81 40.30 39.75 40.12 1,379,823 +0.31(+0.78%)
Nov 15, 2019 39.68 39.84 39.52 39.81 1,772,063 +0.14(+0.36%)
Nov 14, 2019 39.66 39.82 39.50 39.67 1,332,108 +0.08(+0.19%)
Nov 13, 2019 39.30 39.62 39.22 39.60 1,358,298 +0.35(+0.89%)
Nov 12, 2019 39.11 39.26 38.83 39.25 1,407,125 +0.15(+0.38%)
Nov 11, 2019 39.37 39.41 39.01 39.10 1,572,842 -0.33(-0.83%)
Nov 08, 2019 39.19 39.44 39.08 39.43 1,225,797 +0.32(+0.82%)
Nov 07, 2019 39.03 39.34 39.00 39.11 1,552,222 +0.03(+0.07%)
Nov 06, 2019 39.19 39.44 39.02 39.08 1,817,171 -0.02(-0.05%)
Nov 05, 2019 39.07 39.36 38.93 39.10 1,924,211 -0.06(-0.14%)
Nov 04, 2019 38.80 39.19 38.66 39.16 3,360,892 +0.39(+1.02%)
Nov 01, 2019 38.40 38.89 38.23 38.76 1,875,525 +0.35(+0.90%)
Oct 31, 2019 38.47 38.76 38.26 38.41 2,350,890 +0.00(+0.00%)
Oct 30, 2019 38.37 38.46 38.17 38.41 1,296,184 +0.05(+0.12%)
Oct 29, 2019 38.10 38.46 37.98 38.37 1,843,820 +0.33(+0.86%)
Oct 28, 2019 38.24 38.27 37.81 38.04 1,621,732 -0.08(-0.20%)
Oct 25, 2019 38.15 38.32 37.95 38.11 1,978,881 -0.28(-0.73%)
Oct 24, 2019 38.24 38.47 38.10 38.40 1,061,720 +0.08(+0.22%)
Oct 23, 2019 38.10 38.35 38.10 38.31 1,283,924 +0.23(+0.62%)
Oct 22, 2019 38.26 38.34 38.04 38.08 1,625,306 -0.10(-0.27%)
Oct 21, 2019 38.34 38.46 38.14 38.18 1,552,832 -0.16(-0.42%)
Oct 18, 2019 38.25 38.45 38.04 38.34 1,661,468 +0.15(+0.39%)
Oct 17, 2019 37.81 38.26 37.63 38.19 2,722,056 +0.28(+0.74%)
Oct 16, 2019 38.53 38.60 37.83 37.91 2,033,279 -0.42(-1.10%)
Oct 15, 2019 38.33 38.47 38.05 38.33 2,775,774 +0.04(+0.10%)
Oct 14, 2019 38.57 38.71 38.23 38.29 2,117,408 -0.18(-0.46%)
Oct 11, 2019 38.94 38.95 38.43 38.47 3,649,527 -0.48(-1.22%)
Oct 10, 2019 39.90 39.99 38.95 38.95 4,237,663 -1.09(-2.73%)
Oct 09, 2019 40.26 40.27 39.84 40.04 3,027,120 -0.22(-0.56%)
Oct 08, 2019 40.84 40.97 40.25 40.26 2,459,090 -0.58(-1.42%)
Oct 07, 2019 40.69 41.01 40.68 40.84 2,979,547 -0.04(-0.09%)
Oct 04, 2019 40.33 40.89 40.16 40.88 2,008,898 +0.64(+1.60%)
Oct 03, 2019 40.34 40.58 40.04 40.24 2,120,699 +0.29(+0.73%)
Oct 02, 2019 40.70 41.11 39.83 39.95 4,477,265 -0.82(-2.02%)
Oct 01, 2019 40.92 41.04 40.62 40.77 2,172,604 -0.10(-0.25%)
Sep 30, 2019 40.69 41.01 40.64 40.87 2,018,234 +0.18(+0.44%)
Sep 27, 2019 40.82 40.87 40.48 40.69 1,541,981 +0.00(+0.00%)
Sep 26, 2019 40.65 40.83 40.39 40.69 1,880,770 +0.22(+0.55%)
Sep 25, 2019 40.23 40.58 40.18 40.47 2,400,553 +0.32(+0.79%)
Sep 24, 2019 40.09 40.23 39.86 40.15 3,841,806 +0.34(+0.85%)
Sep 23, 2019 40.22 40.56 39.80 39.82 1,841,499 -0.32(-0.79%)
Sep 20, 2019 40.26 40.35 39.94 40.13 2,771,757 -0.02(-0.05%)
Sep 19, 2019 40.21 40.41 39.97 40.15 1,712,514 +0.00(+0.00%)
Sep 18, 2019 40.55 40.83 39.78 40.15 1,959,227 -0.20(-0.49%)
Sep 17, 2019 40.01 40.65 39.92 40.35 1,567,681 +0.32(+0.79%)
Sep 16, 2019 40.04 40.19 39.64 40.03 1,726,217 -0.14(-0.35%)
Sep 13, 2019 40.86 41.29 40.01 40.17 3,358,720 -0.95(-2.32%)
Sep 12, 2019 41.59 41.81 40.98 41.12 3,358,759 -0.50(-1.21%)
Sep 11, 2019 40.75 41.66 40.55 41.63 3,519,429 +0.81(+1.99%)
Sep 10, 2019 39.69 40.83 39.69 40.82 2,615,325 +0.71(+1.77%)
Sep 09, 2019 39.89 40.13 39.61 40.11 1,888,049 +0.29(+0.73%)
Sep 06, 2019 39.90 39.96 39.64 39.82 1,577,610 +0.05(+0.12%)
Sep 05, 2019 40.07 40.12 39.59 39.77 2,558,501 +0.02(+0.05%)
Sep 04, 2019 40.03 40.32 39.56 39.75 3,057,122 -0.29(-0.72%)
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.