Hormel Foods (NY: HRL )

46.40 -0.46 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.43 44.83 44.15 44.76 2,703,500 +0.35(+0.79%)
Mar 28, 2019 44.03 44.49 44.02 44.41 1,744,451 +0.46(+1.05%)
Mar 27, 2019 44.45 44.61 43.84 43.95 2,055,072 -0.43(-0.97%)
Mar 26, 2019 44.27 44.73 44.23 44.38 1,856,641 +0.31(+0.70%)
Mar 25, 2019 43.45 44.16 43.22 44.07 1,861,145 +0.48(+1.10%)
Mar 22, 2019 43.15 43.89 43.03 43.59 3,008,900 +0.48(+1.11%)
Mar 21, 2019 42.29 43.21 42.22 43.11 1,958,447 +0.81(+1.91%)
Mar 20, 2019 42.58 42.74 42.18 42.30 2,266,236 -0.22(-0.52%)
Mar 19, 2019 42.55 42.80 42.33 42.52 1,654,874 -0.03(-0.07%)
Mar 18, 2019 42.40 42.82 42.26 42.55 2,184,277 -0.01(-0.02%)
Mar 15, 2019 42.63 43.03 42.40 42.56 6,112,000 -0.14(-0.33%)
Mar 14, 2019 42.79 42.90 42.53 42.70 1,418,220 -0.09(-0.21%)
Mar 13, 2019 42.52 43.06 42.37 42.79 1,767,408 +0.38(+0.90%)
Mar 12, 2019 42.94 42.99 42.31 42.41 2,219,310 -0.54(-1.26%)
Mar 11, 2019 42.80 42.98 42.23 42.95 2,655,200 -0.04(-0.09%)
Mar 08, 2019 43.52 43.62 42.80 42.99 1,814,600 -0.45(-1.04%)
Mar 07, 2019 43.49 43.70 43.30 43.44 2,035,396 -0.03(-0.07%)
Mar 06, 2019 43.49 43.63 43.22 43.47 1,828,867 -0.02(-0.05%)
Mar 05, 2019 42.90 43.58 42.84 43.49 1,961,290 +0.47(+1.09%)
Mar 04, 2019 43.50 43.57 42.57 43.02 2,052,877 -0.37(-0.85%)
Mar 01, 2019 43.32 43.48 42.98 43.39 1,651,400 +0.03(+0.07%)
Feb 28, 2019 42.90 43.56 42.90 43.36 2,671,566 +0.45(+1.05%)
Feb 27, 2019 41.92 42.95 41.90 42.91 2,137,187 +0.74(+1.75%)
Feb 26, 2019 42.62 42.65 41.98 42.17 4,704,247 -0.36(-0.85%)
Feb 25, 2019 43.00 43.07 42.33 42.53 3,944,884 -0.38(-0.89%)
Feb 22, 2019 41.23 42.93 41.04 42.91 5,003,900 +0.92(+2.19%)
Feb 21, 2019 42.44 42.44 41.41 41.99 4,465,118 -1.14(-2.64%)
Feb 20, 2019 43.30 43.44 42.59 43.13 3,479,397 -0.17(-0.39%)
Feb 19, 2019 43.27 43.47 42.92 43.30 3,058,843 +0.10(+0.23%)
Feb 15, 2019 43.44 43.82 43.00 43.20 5,896,700 +0.15(+0.35%)
Feb 14, 2019 43.28 43.49 42.96 43.05 2,090,329 -0.45(-1.03%)
Feb 13, 2019 43.72 43.90 43.23 43.50 2,027,582 -0.27(-0.62%)
Feb 12, 2019 43.12 43.95 43.12 43.77 2,247,995 +0.63(+1.46%)
Feb 11, 2019 43.15 43.31 42.93 43.14 2,240,377 +0.20(+0.47%)
Feb 08, 2019 42.27 42.95 42.27 42.94 3,088,500 +0.46(+1.08%)
Feb 07, 2019 41.72 42.49 41.57 42.48 2,295,252 +0.37(+0.88%)
Feb 06, 2019 42.16 42.42 41.98 42.11 1,728,976 -0.05(-0.12%)
Feb 05, 2019 42.06 42.28 41.80 42.16 2,893,343 +0.12(+0.29%)
Feb 04, 2019 42.00 42.10 41.72 42.04 1,947,806 +0.04(+0.10%)
Feb 01, 2019 42.30 42.50 41.84 42.00 2,107,400 -0.32(-0.76%)
Jan 31, 2019 41.55 42.33 41.36 42.32 4,107,997 +0.79(+1.90%)
Jan 30, 2019 41.75 41.90 41.35 41.53 2,664,286 -0.22(-0.53%)
Jan 29, 2019 41.82 41.91 41.59 41.75 1,579,802 -0.09(-0.22%)
Jan 28, 2019 41.50 41.89 41.41 41.84 3,280,500 +0.38(+0.92%)
Jan 25, 2019 41.63 42.07 41.34 41.46 3,339,200 -0.12(-0.29%)
Jan 24, 2019 42.22 42.42 41.22 41.58 4,683,051 -1.14(-2.67%)
Jan 23, 2019 42.92 43.26 42.48 42.72 2,084,224 -0.15(-0.35%)
Jan 22, 2019 43.90 43.95 42.66 42.87 2,512,840 -0.97(-2.21%)
Jan 18, 2019 43.39 43.86 43.27 43.84 2,265,500 +0.49(+1.13%)
Jan 17, 2019 42.98 43.35 42.87 43.35 1,703,983 +0.51(+1.19%)
Jan 16, 2019 43.60 43.68 42.77 42.84 3,287,524 -0.65(-1.49%)
Jan 15, 2019 42.78 43.51 42.78 43.49 2,065,238 +0.78(+1.83%)
Jan 14, 2019 42.45 42.93 42.13 42.71 2,722,393 +0.17(+0.40%)
Jan 11, 2019 43.09 43.17 42.41 42.54 3,355,300 -0.71(-1.64%)
Jan 10, 2019 42.76 43.31 42.47 43.25 3,863,339 +0.60(+1.41%)
Jan 09, 2019 42.31 42.95 42.02 42.65 4,405,639 +0.34(+0.80%)
Jan 08, 2019 42.19 42.54 41.82 42.31 2,689,556 +0.11(+0.26%)
Jan 07, 2019 41.62 42.57 41.31 42.20 3,332,184 +0.50(+1.20%)
Jan 04, 2019 41.85 42.25 41.56 41.70 2,488,700 +0.02(+0.05%)
Jan 03, 2019 41.31 42.09 41.22 41.68 3,745,412 +0.35(+0.85%)
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.