Hormel Foods (NY: HRL )

44.80 -0.09 (-0.19%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.45 40.77 40.40 40.63 2,030,233 +0.18(+0.44%)
Sep 27, 2019 40.57 40.63 40.24 40.45 1,551,149 +0.00(+0.00%)
Sep 26, 2019 40.41 40.58 40.15 40.45 1,891,951 +0.22(+0.55%)
Sep 25, 2019 39.99 40.34 39.94 40.23 2,414,825 +0.32(+0.79%)
Sep 24, 2019 39.85 39.99 39.63 39.91 3,864,647 +0.33(+0.85%)
Sep 23, 2019 39.98 40.32 39.56 39.58 1,852,447 -0.32(-0.79%)
Sep 20, 2019 40.02 40.11 39.70 39.90 2,788,236 -0.02(-0.05%)
Sep 19, 2019 39.97 40.18 39.74 39.91 1,722,695 +0.00(+0.00%)
Sep 18, 2019 40.31 40.59 39.54 39.91 1,970,875 -0.20(-0.49%)
Sep 17, 2019 39.78 40.41 39.68 40.11 1,577,001 +0.32(+0.79%)
Sep 16, 2019 39.80 39.95 39.40 39.79 1,736,480 -0.14(-0.35%)
Sep 13, 2019 40.62 41.05 39.78 39.93 3,378,689 -0.95(-2.32%)
Sep 12, 2019 41.35 41.56 40.74 40.88 3,378,727 -0.50(-1.21%)
Sep 11, 2019 40.51 41.41 40.31 41.38 3,540,353 +0.81(+1.99%)
Sep 10, 2019 39.46 40.58 39.46 40.57 2,630,874 +0.71(+1.77%)
Sep 09, 2019 39.65 39.89 39.38 39.87 1,899,274 +0.29(+0.73%)
Sep 06, 2019 39.66 39.72 39.40 39.58 1,586,989 +0.05(+0.12%)
Sep 05, 2019 39.83 39.89 39.36 39.53 2,573,712 +0.02(+0.05%)
Sep 04, 2019 39.79 40.08 39.33 39.52 3,075,298 -0.29(-0.72%)
Sep 03, 2019 39.41 39.85 39.19 39.80 2,481,049 +0.21(+0.54%)
Aug 30, 2019 39.70 39.95 39.41 39.59 1,768,882 +0.15(+0.38%)
Aug 29, 2019 39.49 39.61 39.09 39.44 1,914,609 +0.14(+0.35%)
Aug 28, 2019 39.46 39.65 39.20 39.30 1,969,613 -0.10(-0.26%)
Aug 27, 2019 39.59 39.67 39.18 39.40 2,750,157 -0.20(-0.52%)
Aug 26, 2019 39.27 39.61 38.77 39.61 3,269,330 +0.59(+1.50%)
Aug 23, 2019 39.67 39.72 38.47 39.02 3,823,196 -0.88(-2.21%)
Aug 22, 2019 39.26 40.04 38.25 39.91 6,099,476 +1.84(+4.83%)
Aug 21, 2019 38.18 38.31 37.75 38.07 4,125,556 +0.07(+0.17%)
Aug 20, 2019 38.17 38.51 37.89 38.00 3,261,302 -0.29(-0.75%)
Aug 19, 2019 38.72 38.78 38.01 38.29 3,270,114 -0.22(-0.58%)
Aug 16, 2019 38.56 38.65 38.34 38.51 2,443,931 +0.06(+0.14%)
Aug 15, 2019 38.03 38.55 37.85 38.46 2,230,777 +0.65(+1.72%)
Aug 14, 2019 38.71 38.74 37.80 37.81 2,648,971 -1.02(-2.63%)
Aug 13, 2019 38.95 39.40 38.72 38.83 3,342,951 -0.04(-0.11%)
Aug 12, 2019 38.65 38.98 38.56 38.87 2,381,107 +0.12(+0.30%)
Aug 09, 2019 38.84 39.17 38.72 38.75 3,016,732 -0.06(-0.17%)
Aug 08, 2019 37.99 38.93 37.82 38.82 3,361,818 +0.83(+2.18%)
Aug 07, 2019 37.60 38.15 37.31 37.99 4,739,937 +0.34(+0.91%)
Aug 06, 2019 37.91 37.91 37.35 37.65 3,495,918 -0.20(-0.52%)
Aug 05, 2019 38.44 38.81 37.66 37.84 3,776,478 -0.59(-1.52%)
Aug 02, 2019 38.39 38.90 38.27 38.43 3,979,689 +0.12(+0.32%)
Aug 01, 2019 38.25 39.06 38.11 38.31 3,471,611 +0.22(+0.59%)
Jul 31, 2019 38.51 38.78 37.69 38.08 2,370,375 -0.59(-1.54%)
Jul 30, 2019 38.57 38.88 38.42 38.68 1,399,832 +0.18(+0.46%)
Jul 29, 2019 38.45 38.75 38.23 38.50 1,352,413 +0.06(+0.14%)
Jul 26, 2019 38.05 38.61 37.91 38.45 1,532,852 +0.51(+1.35%)
Jul 25, 2019 37.44 38.03 37.22 37.94 2,026,183 +0.39(+1.04%)
Jul 24, 2019 38.12 38.24 37.44 37.55 3,683,235 -0.69(-1.80%)
Jul 23, 2019 38.50 38.59 38.19 38.23 1,930,799 -0.20(-0.51%)
Jul 22, 2019 38.30 38.70 38.29 38.43 1,867,289 +0.09(+0.24%)
Jul 19, 2019 38.82 38.90 38.28 38.34 1,615,511 -0.49(-1.27%)
Jul 18, 2019 38.37 38.97 38.19 38.83 1,967,502 +0.55(+1.43%)
Jul 17, 2019 38.37 38.38 38.03 38.28 2,039,896 -0.03(-0.07%)
Jul 16, 2019 38.34 38.55 38.14 38.31 2,393,339 -0.01(-0.02%)
Jul 15, 2019 38.09 38.35 37.96 38.32 1,160,364 +0.21(+0.56%)
Jul 12, 2019 38.23 38.27 37.93 38.10 1,611,959 +0.00(+0.00%)
Jul 11, 2019 38.27 38.27 37.71 38.10 2,287,869 -0.07(-0.19%)
Jul 10, 2019 38.00 38.20 37.81 38.18 2,171,592 +0.11(+0.29%)
Jul 09, 2019 38.20 38.28 37.92 38.07 2,518,700 -0.18(-0.46%)
Jul 08, 2019 38.38 38.54 37.98 38.24 1,673,514 -0.12(-0.31%)
Jul 05, 2019 38.41 38.42 38.12 38.36 1,171,158 -0.25(-0.65%)
Jul 03, 2019 38.30 38.81 38.19 38.61 1,322,393 +0.53(+1.38%)
Jul 02, 2019 37.90 38.10 37.73 38.08 1,816,522 +0.27(+0.71%)
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.