Hormel Foods (NY: HRL )

42.40 USD -0.09 (-0.21%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 49.15 49.56 48.80 49.46 1,735,439 +0.77(+1.58%)
Oct 30, 2020 48.57 49.26 48.40 48.69 2,034,200 -0.01(-0.02%)
Oct 29, 2020 48.76 49.30 48.30 48.70 1,798,717 +0.08(+0.16%)
Oct 28, 2020 49.82 49.98 48.56 48.62 1,895,770 -1.41(-2.82%)
Oct 27, 2020 49.57 50.45 49.45 50.03 1,918,762 +0.58(+1.17%)
Oct 26, 2020 49.43 49.83 49.26 49.45 1,350,447 -0.16(-0.32%)
Oct 23, 2020 49.35 49.67 49.16 49.61 975,500 +0.28(+0.57%)
Oct 22, 2020 49.25 49.65 49.06 49.33 1,000,574 +0.06(+0.12%)
Oct 21, 2020 48.62 49.50 48.62 49.27 1,265,548 +0.51(+1.05%)
Oct 20, 2020 49.07 49.37 48.58 48.76 1,058,992 -0.26(-0.53%)
Oct 19, 2020 49.43 49.86 48.91 49.02 1,902,834 -0.52(-1.05%)
Oct 16, 2020 50.30 50.62 49.50 49.54 5,537,100 -0.93(-1.84%)
Oct 15, 2020 50.01 50.63 49.84 50.47 1,502,682 +0.24(+0.48%)
Oct 14, 2020 50.57 50.82 49.93 50.23 1,652,965 -0.41(-0.81%)
Oct 13, 2020 50.05 51.10 50.05 50.64 2,421,257 +0.54(+1.08%)
Oct 12, 2020 49.36 50.36 49.05 50.10 2,254,521 +1.14(+2.33%)
Oct 09, 2020 49.11 49.41 48.77 48.96 1,675,300 -0.14(-0.29%)
Oct 08, 2020 49.46 49.81 48.88 49.10 1,044,051 -0.23(-0.47%)
Oct 07, 2020 48.87 49.60 48.74 49.33 1,355,421 +0.48(+0.98%)
Oct 06, 2020 49.44 49.66 48.69 48.85 1,192,183 -0.65(-1.31%)
Oct 05, 2020 48.99 49.51 48.73 49.50 904,815 +0.48(+0.98%)
Oct 02, 2020 49.18 49.75 48.82 49.02 983,200 -0.26(-0.53%)
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.