Hormel Foods (NY: HRL )

47.84 +0.22 (+0.45%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 38.74 39.01 37.91 38.31 2,356,366 -0.60(-1.54%)
Jul 30, 2019 38.80 39.11 38.65 38.91 1,391,559 +0.18(+0.46%)
Jul 29, 2019 38.68 38.98 38.46 38.73 1,344,420 +0.06(+0.14%)
Jul 26, 2019 38.27 38.84 38.13 38.68 1,523,792 +0.51(+1.35%)
Jul 25, 2019 37.67 38.25 37.44 38.16 2,014,208 +0.39(+1.04%)
Jul 24, 2019 38.35 38.47 37.67 37.77 3,661,466 -0.69(-1.80%)
Jul 23, 2019 38.73 38.82 38.42 38.46 1,919,388 -0.20(-0.51%)
Jul 22, 2019 38.53 38.93 38.52 38.66 1,856,253 +0.09(+0.24%)
Jul 19, 2019 39.05 39.13 38.51 38.56 1,605,963 -0.50(-1.27%)
Jul 18, 2019 38.60 39.20 38.41 39.06 1,955,873 +0.55(+1.43%)
Jul 17, 2019 38.60 38.61 38.26 38.51 2,027,840 -0.03(-0.07%)
Jul 16, 2019 38.56 38.78 38.36 38.54 2,379,194 -0.01(-0.02%)
Jul 15, 2019 38.32 38.57 38.18 38.54 1,153,506 +0.21(+0.56%)
Jul 12, 2019 38.46 38.50 38.15 38.33 1,602,432 +0.00(+0.00%)
Jul 11, 2019 38.50 38.50 37.94 38.33 2,274,347 -0.07(-0.19%)
Jul 10, 2019 38.23 38.42 38.03 38.40 2,158,758 +0.11(+0.29%)
Jul 09, 2019 38.42 38.51 38.14 38.29 2,503,814 -0.18(-0.46%)
Jul 08, 2019 38.61 38.77 38.21 38.47 1,663,623 -0.12(-0.31%)
Jul 05, 2019 38.64 38.65 38.35 38.59 1,164,236 -0.25(-0.65%)
Jul 03, 2019 38.52 39.04 38.41 38.84 1,314,578 +0.53(+1.38%)
Jul 02, 2019 38.13 38.33 37.96 38.31 1,805,787 +0.27(+0.71%)
Jul 01, 2019 37.87 38.11 37.70 38.04 2,495,229 +0.34(+0.91%)
Jun 28, 2019 37.49 37.81 37.40 37.70 3,119,865 +0.25(+0.67%)
Jun 27, 2019 37.46 37.60 37.03 37.45 1,452,316 +0.13(+0.35%)
Jun 26, 2019 37.38 37.58 36.90 37.32 4,667,603 -0.34(-0.91%)
Jun 25, 2019 39.12 39.12 37.66 37.66 5,502,573 -1.52(-3.89%)
Jun 24, 2019 38.59 39.32 38.46 39.19 3,798,520 +0.68(+1.76%)
Jun 21, 2019 38.57 38.82 38.40 38.51 3,415,925 -0.14(-0.36%)
Jun 20, 2019 38.33 38.67 38.01 38.65 2,593,813 +0.35(+0.92%)
Jun 19, 2019 38.05 38.40 37.48 38.29 2,553,656 +0.29(+0.76%)
Jun 18, 2019 38.21 38.32 37.77 38.00 2,208,196 -0.08(-0.22%)
Jun 17, 2019 38.54 38.68 37.82 38.09 2,200,164 -0.44(-1.13%)
Jun 14, 2019 38.88 38.96 38.48 38.52 1,806,900 -0.30(-0.77%)
Jun 13, 2019 38.61 39.00 38.59 38.82 2,939,806 +0.19(+0.48%)
Jun 12, 2019 39.01 39.24 38.52 38.64 2,539,745 -0.27(-0.69%)
Jun 11, 2019 38.54 39.06 38.54 38.91 2,738,210 +0.34(+0.89%)
Jun 10, 2019 39.08 39.24 38.38 38.56 2,767,216 -0.54(-1.38%)
Jun 07, 2019 38.80 39.27 38.75 39.10 3,157,719 +0.52(+1.35%)
Jun 06, 2019 38.45 38.67 38.30 38.58 2,439,781 +0.07(+0.17%)
Jun 05, 2019 37.74 38.52 37.58 38.52 2,478,706 +0.99(+2.65%)
Jun 04, 2019 37.73 37.91 37.39 37.52 2,814,659 -0.07(-0.17%)
Jun 03, 2019 36.72 37.66 36.64 37.59 2,561,296 +0.86(+2.35%)
May 31, 2019 36.68 36.75 36.38 36.72 2,138,125 -0.12(-0.33%)
May 30, 2019 36.63 36.92 36.57 36.84 2,036,174 +0.37(+1.02%)
May 29, 2019 36.05 36.76 35.74 36.47 4,594,205 +0.33(+0.93%)
May 28, 2019 37.79 38.16 36.12 36.14 7,360,484 -1.31(-3.50%)
May 24, 2019 36.41 37.70 36.33 37.45 6,077,559 +1.06(+2.91%)
May 23, 2019 34.87 37.04 34.41 36.39 10,208,744 -0.33(-0.91%)
May 22, 2019 37.09 37.20 36.53 36.72 5,042,575 -0.31(-0.83%)
May 21, 2019 37.12 37.34 36.94 37.03 4,322,117 +0.09(+0.25%)
May 20, 2019 37.07 37.44 36.82 36.93 3,071,107 -0.07(-0.18%)
May 17, 2019 37.03 37.49 36.94 37.00 5,296,920 -0.03(-0.08%)
May 16, 2019 36.82 37.38 36.77 37.03 3,347,016 +0.24(+0.66%)
May 15, 2019 36.53 36.98 36.53 36.79 2,226,866 +0.14(+0.38%)
May 14, 2019 36.78 36.95 36.64 36.65 2,958,329 -0.16(-0.43%)
May 13, 2019 36.60 36.93 36.49 36.80 2,602,699 -0.26(-0.70%)
May 10, 2019 36.80 37.22 36.49 37.06 2,662,386 +0.33(+0.89%)
May 09, 2019 36.41 36.89 36.27 36.74 3,529,330 +0.17(+0.46%)
May 08, 2019 36.26 36.80 36.06 36.57 3,889,350 +0.49(+1.37%)
May 07, 2019 36.57 36.77 35.98 36.08 3,344,856 -0.56(-1.52%)
May 06, 2019 36.74 37.12 36.61 36.64 2,144,452 -0.26(-0.71%)
May 03, 2019 37.09 37.22 36.81 36.90 1,966,060 -0.02(-0.05%)
May 02, 2019 36.14 37.02 36.09 36.92 2,791,378 +0.60(+1.66%)
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.