Hormel Foods (NY: HRL )

42.69 USD +0.73 (+1.74%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.24 42.55 41.25 41.40 5,492,848 -1.09(-2.57%)
Nov 29, 2021 42.85 42.90 42.33 42.49 1,544,165 -0.32(-0.75%)
Nov 26, 2021 42.87 43.67 42.78 42.81 1,174,658 -0.13(-0.30%)
Nov 24, 2021 43.30 43.43 42.84 42.94 1,176,593 -0.31(-0.72%)
Nov 23, 2021 43.25 43.57 43.08 43.25 2,134,206 +0.23(+0.53%)
Nov 22, 2021 42.74 43.33 42.54 43.02 1,703,468 +0.39(+0.91%)
Nov 19, 2021 42.76 43.10 42.62 42.63 1,783,368 +0.01(+0.02%)
Nov 18, 2021 43.30 42.63 42.51 42.62 1,168,044 -0.68(-1.57%)
Nov 17, 2021 43.02 43.41 42.89 43.30 1,404,950 +0.21(+0.49%)
Nov 16, 2021 43.55 43.55 43.01 43.09 1,354,549 -0.34(-0.78%)
Nov 15, 2021 43.50 43.54 43.13 43.43 2,142,231 +0.01(+0.02%)
Nov 12, 2021 43.44 43.65 43.17 43.42 1,824,010 +0.08(+0.18%)
Nov 11, 2021 43.25 43.45 42.92 43.34 2,245,976 -0.16(-0.37%)
Nov 10, 2021 43.41 43.50 1,700,730 +0.25(+0.58%)
Nov 09, 2021 43.61 43.71 43.09 43.25 1,714,356 -0.29(-0.67%)
Nov 08, 2021 43.20 43.62 42.59 43.54 1,910,428 +0.33(+0.76%)
Nov 05, 2021 43.28 43.34 42.97 43.21 1,280,506 +0.07(+0.16%)
Nov 04, 2021 43.29 43.59 42.94 43.14 1,466,087 -0.22(-0.51%)
Nov 03, 2021 43.04 43.45 43.04 43.36 2,368,557 +0.29(+0.67%)
Nov 02, 2021 43.08 43.42 42.42 43.07 2,054,968 +0.12(+0.28%)
Nov 01, 2021 42.33 43.03 42.61 42.95 1,740,018 +0.63(+1.49%)
Oct 29, 2021 42.72 43.09 42.22 42.32 4,596,248 -0.54(-1.26%)
Oct 28, 2021 42.30 42.89 42.17 42.86 2,205,015 +0.60(+1.42%)
Oct 27, 2021 42.44 42.60 41.93 42.26 1,859,954 +0.07(+0.17%)
Oct 26, 2021 41.94 42.33 42.19 1,242,440 +0.24(+0.57%)
Oct 25, 2021 41.96 42.10 41.58 41.95 1,100,869 -0.06(-0.14%)
Oct 22, 2021 41.66 42.06 41.63 42.01 1,048,531 +0.35(+0.84%)
Oct 21, 2021 42.11 42.11 41.39 41.66 1,619,727 -0.22(-0.53%)
Oct 20, 2021 41.67 42.10 41.63 41.88 1,307,982 +0.23(+0.55%)
Oct 19, 2021 42.08 42.12 41.44 41.65 1,822,836 -0.47(-1.12%)
Oct 18, 2021 42.49 42.77 42.07 42.12 2,147,751 -0.54(-1.27%)
Oct 15, 2021 42.81 42.81 42.31 42.66 3,020,785 -0.22(-0.51%)
Oct 14, 2021 42.42 42.90 42.36 42.88 3,926,191 +0.52(+1.23%)
Oct 13, 2021 42.31 42.51 41.98 42.36 2,545,183 +0.05(+0.12%)
Oct 12, 2021 42.08 42.59 41.91 42.31 2,290,008 +0.39(+0.93%)
Oct 11, 2021 41.86 42.10 41.71 41.92 1,600,723 +0.23(+0.55%)
Oct 08, 2021 41.62 42.00 41.47 41.69 2,037,829 +0.35(+0.85%)
Oct 07, 2021 41.81 42.08 41.27 41.34 1,952,494 -0.47(-1.12%)
Oct 06, 2021 41.31 41.86 41.06 41.81 1,239,029 +0.54(+1.31%)
Oct 05, 2021 41.28 41.44 41.12 41.27 1,945,694 +0.03(+0.07%)
Oct 04, 2021 40.84 41.38 40.84 41.24 2,197,698 +0.35(+0.86%)
Oct 01, 2021 41.09 41.10 40.48 40.89 1,888,239 -0.11(-0.27%)
Sep 30, 2021 41.72 41.84 40.97 41.00 2,443,055 -0.62(-1.49%)
Sep 29, 2021 41.10 41.79 41.06 41.62 2,177,475 +0.49(+1.19%)
Sep 28, 2021 41.10 41.39 40.84 41.13 2,468,300 +0.19(+0.46%)
Sep 27, 2021 40.87 41.39 40.70 40.94 2,297,469 +0.14(+0.34%)
Sep 24, 2021 40.56 40.99 40.56 40.80 1,584,252 +0.17(+0.42%)
Sep 23, 2021 40.85 41.15 40.61 40.63 1,791,536 -0.21(-0.51%)
Sep 22, 2021 41.54 41.57 40.78 40.84 2,007,163 -0.48(-1.16%)
Sep 21, 2021 41.73 42.05 41.24 41.32 1,917,878 -0.38(-0.91%)
Sep 20, 2021 41.99 42.33 41.51 41.70 2,469,104 -0.32(-0.76%)
Sep 17, 2021 41.68 42.26 41.40 42.02 6,440,493 +0.16(+0.38%)
Sep 16, 2021 41.64 42.08 41.36 41.86 3,068,336 +0.27(+0.65%)
Sep 15, 2021 42.38 42.41 41.58 41.59 2,718,705 -0.82(-1.93%)
Sep 14, 2021 42.67 42.88 42.19 42.41 2,092,421 -0.27(-0.63%)
Sep 13, 2021 42.42 43.04 42.36 42.68 3,392,265 +0.37(+0.87%)
Sep 10, 2021 42.20 42.53 41.91 42.31 2,616,306 +0.11(+0.26%)
Sep 09, 2021 42.37 42.59 42.04 42.20 3,122,669 -0.40(-0.94%)
Sep 08, 2021 42.25 42.84 42.08 42.60 2,904,943 +0.38(+0.90%)
Sep 07, 2021 42.69 43.00 42.20 42.22 3,809,526 -0.59(-1.38%)
Sep 03, 2021 43.40 43.40 42.64 42.81 5,049,979 -0.76(-1.74%)
Sep 02, 2021 44.12 45.17 43.30 43.57 6,353,651 -2.10(-4.60%)
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.