Hormel Foods (NY: HRL )

42.06 USD +0.66 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.03 48.44 47.67 47.78 1,976,478 -0.38(-0.79%)
Mar 30, 2021 48.72 48.91 48.02 48.16 1,144,584 -0.51(-1.05%)
Mar 29, 2021 47.83 48.97 47.83 48.67 2,149,908 +0.76(+1.59%)
Mar 26, 2021 48.48 48.48 47.30 47.91 3,151,600 -0.57(-1.18%)
Mar 25, 2021 48.31 48.70 47.87 48.48 1,697,683 +0.42(+0.87%)
Mar 24, 2021 48.32 48.47 47.76 48.06 1,301,547 -0.63(-1.29%)
Mar 23, 2021 48.73 48.85 48.03 48.69 2,326,467 +0.14(+0.29%)
Mar 22, 2021 47.78 48.58 47.65 48.55 2,176,022 +0.58(+1.21%)
Mar 19, 2021 48.36 48.61 47.81 47.97 3,587,700 -0.32(-0.66%)
Mar 18, 2021 47.78 48.30 47.35 48.29 1,329,616 +0.33(+0.69%)
Mar 17, 2021 48.49 48.50 47.86 47.96 1,443,897 -0.27(-0.56%)
Mar 16, 2021 48.28 48.41 47.91 48.23 1,348,938 -0.20(-0.41%)
Mar 15, 2021 48.50 48.70 48.03 48.43 1,261,899 -0.01(-0.02%)
Mar 12, 2021 48.15 48.64 47.91 48.44 2,035,000 +0.69(+1.45%)
Mar 11, 2021 48.00 48.04 47.68 47.75 1,302,770 -0.49(-1.02%)
Mar 10, 2021 47.67 48.64 47.19 48.24 1,495,650 +0.65(+1.37%)
Mar 09, 2021 47.76 48.29 47.52 47.59 2,167,959 -0.31(-0.65%)
Mar 08, 2021 47.91 48.36 47.57 47.90 1,673,856 +0.18(+0.38%)
Mar 05, 2021 47.12 48.10 46.78 47.72 1,848,100 +0.76(+1.62%)
Mar 04, 2021 47.07 47.48 46.62 46.96 2,241,144 +0.03(+0.06%)
Mar 03, 2021 46.67 47.29 46.41 46.93 1,978,707 +0.09(+0.19%)
Mar 02, 2021 46.40 47.37 46.32 46.84 2,160,838 +0.50(+1.08%)
Mar 01, 2021 46.39 46.95 46.28 46.34 1,707,020 -0.03(-0.06%)
Feb 26, 2021 47.09 47.22 46.27 46.37 2,443,800 -0.81(-1.72%)
Feb 25, 2021 46.97 47.74 46.90 47.18 2,510,582 +0.30(+0.64%)
Feb 24, 2021 47.18 47.45 46.86 46.88 2,094,275 -0.46(-0.97%)
Feb 23, 2021 47.50 47.85 47.11 47.34 1,476,561 +0.06(+0.13%)
Feb 22, 2021 47.14 47.42 46.39 47.28 2,022,142 +0.18(+0.38%)
Feb 19, 2021 47.55 48.09 47.08 47.10 2,544,400 -0.39(-0.82%)
Feb 18, 2021 47.00 48.04 46.25 47.49 2,201,495 +0.53(+1.13%)
Feb 17, 2021 46.99 47.17 46.41 46.96 3,327,916 -0.11(-0.23%)
Feb 16, 2021 48.14 48.19 46.71 47.07 3,601,701 -1.17(-2.43%)
Feb 12, 2021 48.30 48.47 47.67 48.24 3,261,700 +0.06(+0.12%)
Feb 11, 2021 49.70 49.90 47.66 48.18 3,961,581 -1.65(-3.31%)
Feb 10, 2021 49.73 50.08 49.34 49.83 3,001,279 +0.35(+0.71%)
Feb 09, 2021 49.95 49.99 49.35 49.48 2,497,520 -0.32(-0.64%)
Feb 08, 2021 49.12 49.83 49.00 49.80 2,612,804 +0.74(+1.51%)
Feb 05, 2021 49.18 49.20 48.55 49.06 2,301,300 +0.04(+0.08%)
Feb 04, 2021 48.08 49.16 47.67 49.02 4,486,158 +1.14(+2.38%)
Feb 03, 2021 48.35 48.52 46.76 47.88 3,892,809 -0.87(-1.78%)
Feb 02, 2021 47.01 50.86 46.50 48.75 7,650,071 +1.83(+3.90%)
Feb 01, 2021 46.66 47.16 45.98 46.92 3,291,330 +0.06(+0.13%)
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%)
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.