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 (%)
Jun 30, 2021 47.50 47.88 47.48 47.75 2,000,696 +0.21(+0.44%)
Jun 29, 2021 47.74 47.96 47.42 47.54 1,136,136 -0.23(-0.48%)
Jun 28, 2021 47.84 48.01 47.60 47.77 1,171,748 +0.01(+0.02%)
Jun 25, 2021 47.30 47.81 47.30 47.76 1,397,611 +0.36(+0.76%)
Jun 24, 2021 47.36 47.76 47.19 47.40 1,244,825 -0.03(-0.06%)
Jun 23, 2021 47.64 47.84 47.37 47.43 1,826,957 -0.31(-0.65%)
Jun 22, 2021 47.86 48.06 47.67 47.74 1,580,847 -0.08(-0.17%)
Jun 21, 2021 47.61 47.91 47.51 47.82 1,550,328 +0.40(+0.84%)
Jun 18, 2021 48.20 48.20 47.36 47.42 3,939,333 -0.92(-1.90%)
Jun 17, 2021 47.93 48.45 47.70 48.34 1,956,636 +0.37(+0.77%)
Jun 16, 2021 48.77 48.83 47.95 47.97 1,493,629 -0.67(-1.38%)
Jun 15, 2021 49.01 49.28 48.59 48.64 1,232,951 -0.27(-0.55%)
Jun 14, 2021 48.67 48.97 48.18 48.91 1,770,500 +0.13(+0.27%)
Jun 11, 2021 48.77 48.95 48.33 48.78 1,677,201 +0.11(+0.23%)
Jun 10, 2021 48.31 48.79 48.14 48.67 1,951,181 +0.39(+0.81%)
Jun 09, 2021 48.22 48.90 48.11 48.28 2,266,970 -0.44(-0.90%)
Jun 08, 2021 49.14 49.28 48.64 48.72 2,035,426 -0.46(-0.94%)
Jun 07, 2021 49.41 49.53 48.80 49.18 1,496,253 -0.25(-0.51%)
Jun 04, 2021 49.65 49.82 49.23 49.43 1,810,508 -0.21(-0.42%)
Jun 03, 2021 49.11 49.70 49.11 49.64 1,853,208 +0.44(+0.89%)
Jun 02, 2021 48.32 49.20 48.00 49.20 1,993,418 +0.86(+1.78%)
Jun 01, 2021 48.77 49.03 48.14 48.34 1,934,462 -0.20(-0.41%)
May 28, 2021 48.74 49.14 48.52 48.54 1,656,381 -0.06(-0.12%)
May 27, 2021 48.84 49.14 48.46 48.60 4,779,257 -0.18(-0.37%)
May 26, 2021 49.08 49.18 48.61 48.78 2,063,122 -0.23(-0.47%)
May 25, 2021 49.24 49.29 48.80 49.01 2,340,650 -0.25(-0.51%)
May 24, 2021 49.41 49.94 49.24 49.26 2,541,940 -0.16(-0.32%)
May 21, 2021 49.37 50.00 49.26 49.42 3,861,286 +0.06(+0.12%)
May 20, 2021 47.05 49.87 46.98 49.36 6,714,894 +3.39(+7.37%)
May 19, 2021 46.25 46.29 45.52 45.97 2,891,775 -0.35(-0.76%)
May 18, 2021 46.45 46.89 46.29 46.32 1,946,741 -0.23(-0.49%)
May 17, 2021 46.59 46.91 46.38 46.55 2,176,573 -0.03(-0.06%)
May 14, 2021 47.35 47.67 46.56 46.58 1,537,219 -0.84(-1.77%)
May 13, 2021 46.66 47.59 46.51 47.42 1,335,499 +0.54(+1.15%)
May 12, 2021 47.38 47.48 46.87 46.88 1,888,641 -0.34(-0.72%)
May 11, 2021 47.85 47.89 47.05 47.22 1,907,865 -0.35(-0.74%)
May 10, 2021 47.36 47.83 46.90 47.57 1,930,986 +0.43(+0.91%)
May 07, 2021 47.37 47.50 46.73 47.14 1,413,594 -0.33(-0.70%)
May 06, 2021 47.80 48.29 47.35 47.47 1,953,204 -0.07(-0.15%)
May 05, 2021 47.13 47.75 46.93 47.54 2,579,272 +0.36(+0.76%)
May 04, 2021 46.99 47.40 46.77 47.18 2,876,432 +0.39(+0.83%)
May 03, 2021 46.25 47.28 46.21 46.79 1,503,640 +0.59(+1.28%)
Apr 30, 2021 46.75 46.76 46.04 46.20 2,889,200 -0.37(-0.79%)
Apr 29, 2021 45.90 46.73 45.85 46.57 2,012,000 +0.62(+1.35%)
Apr 28, 2021 46.35 46.54 45.92 45.95 1,718,914 -0.21(-0.45%)
Apr 27, 2021 45.91 46.33 45.91 46.16 1,993,529 +0.16(+0.35%)
Apr 26, 2021 46.43 46.50 45.90 46.00 2,512,028 -0.39(-0.84%)
Apr 23, 2021 46.93 46.97 46.24 46.39 1,801,500 -0.62(-1.32%)
Apr 22, 2021 47.21 47.24 46.80 47.01 1,436,806 -0.30(-0.63%)
Apr 21, 2021 47.55 47.70 47.08 47.31 1,805,110 +0.04(+0.08%)
Apr 20, 2021 46.38 47.27 46.38 47.27 1,606,054 +0.75(+1.61%)
Apr 19, 2021 46.70 46.76 46.10 46.52 1,658,516 -0.32(-0.68%)
Apr 16, 2021 46.56 46.99 46.49 46.84 1,665,300 +0.46(+0.99%)
Apr 15, 2021 46.56 46.83 46.22 46.38 2,211,938 -0.18(-0.39%)
Apr 14, 2021 46.59 46.76 46.19 46.56 1,627,083 -0.09(-0.19%)
Apr 13, 2021 47.01 47.40 46.49 46.65 1,971,810 -0.38(-0.81%)
Apr 12, 2021 46.47 47.07 46.38 47.03 1,710,592 +0.68(+1.47%)
Apr 09, 2021 46.99 47.16 45.89 46.35 2,210,700 -0.87(-1.84%)
Apr 08, 2021 47.33 47.62 47.18 47.22 2,055,101 -0.31(-0.65%)
Apr 07, 2021 48.14 48.29 47.43 47.53 1,462,250 -0.55(-1.14%)
Apr 06, 2021 47.73 48.24 47.55 48.08 1,748,822 +0.28(+0.59%)
Apr 05, 2021 47.43 48.01 47.43 47.80 1,699,904 +0.20(+0.42%)
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.