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 (%)
Sep 28, 2018 38.93 39.40 38.79 39.40 1,773,300 +0.50(+1.29%)
Sep 27, 2018 39.17 39.25 38.83 38.90 1,753,622 -0.41(-1.04%)
Sep 26, 2018 39.71 39.87 39.28 39.31 2,146,088 -0.28(-0.71%)
Sep 25, 2018 40.00 40.02 39.51 39.59 1,293,550 -0.26(-0.65%)
Sep 24, 2018 40.04 40.20 39.81 39.85 1,481,969 -0.16(-0.40%)
Sep 21, 2018 39.89 40.15 39.84 40.01 2,899,200 +0.15(+0.38%)
Sep 20, 2018 39.69 39.92 39.39 39.86 1,867,875 +0.20(+0.50%)
Sep 19, 2018 40.62 40.62 39.54 39.66 4,011,939 -0.92(-2.27%)
Sep 18, 2018 40.97 40.97 40.24 40.58 3,483,461 -0.47(-1.14%)
Sep 17, 2018 41.25 41.50 40.94 41.05 2,762,102 -0.85(-2.03%)
Sep 14, 2018 42.17 42.22 41.71 41.90 1,766,300 -0.28(-0.66%)
Sep 13, 2018 42.16 42.29 41.91 42.18 2,172,521 +0.15(+0.36%)
Sep 12, 2018 41.60 42.10 41.48 42.03 2,899,061 +0.43(+1.03%)
Sep 11, 2018 41.59 41.91 41.37 41.60 2,572,885 +0.08(+0.19%)
Sep 10, 2018 41.39 41.69 41.33 41.52 2,748,542 +0.23(+0.56%)
Sep 07, 2018 41.00 41.49 40.81 41.29 2,458,000 +0.01(+0.02%)
Sep 06, 2018 40.38 41.38 40.38 41.28 3,786,955 +0.94(+2.33%)
Sep 05, 2018 39.81 40.36 39.59 40.34 2,617,110 +0.36(+0.90%)
Sep 04, 2018 39.14 40.08 39.14 39.98 3,745,469 +0.83(+2.12%)
Aug 31, 2018 39.15 39.15 39.15 0 +0.60(+1.56%)
Aug 30, 2018 38.33 38.91 38.30 38.55 2,169,735 +0.13(+0.34%)
Aug 29, 2018 38.13 38.50 38.02 38.42 1,663,220 +0.51(+1.35%)
Aug 28, 2018 37.90 38.19 37.78 37.91 1,755,250 -0.03(-0.08%)
Aug 27, 2018 38.05 38.25 37.82 37.94 2,290,433 -0.02(-0.05%)
Aug 24, 2018 37.17 38.10 36.52 37.96 4,875,200 +0.63(+1.69%)
Aug 23, 2018 36.30 37.76 36.25 37.33 7,002,588 -1.18(-3.06%)
Aug 22, 2018 38.50 38.55 38.14 38.51 2,928,160 +0.05(+0.13%)
Aug 21, 2018 39.05 39.15 38.37 38.46 3,554,274 -0.58(-1.49%)
Aug 20, 2018 38.69 39.13 38.54 39.04 2,762,307 +0.40(+1.04%)
Aug 17, 2018 37.78 38.65 37.42 38.64 3,690,500 +0.81(+2.14%)
Aug 16, 2018 37.67 38.12 37.47 37.83 3,847,839 +0.25(+0.67%)
Aug 15, 2018 37.14 38.01 37.07 37.58 4,545,656 +0.34(+0.91%)
Aug 14, 2018 37.16 37.31 37.02 37.24 2,088,105 +0.21(+0.57%)
Aug 13, 2018 37.25 37.25 36.87 37.03 1,251,860 -0.06(-0.16%)
Aug 10, 2018 37.09 37.20 36.82 37.09 1,092,100 -0.03(-0.08%)
Aug 09, 2018 37.17 37.27 36.93 37.12 1,129,736 +0.10(+0.27%)
Aug 08, 2018 37.19 37.27 36.78 37.02 1,340,464 -0.21(-0.56%)
Aug 07, 2018 37.11 37.37 36.86 37.23 1,421,081 +0.17(+0.46%)
Aug 06, 2018 37.21 37.31 36.92 37.06 1,856,787 +0.04(+0.11%)
Aug 03, 2018 36.71 37.35 36.63 37.02 2,515,400 +0.49(+1.34%)
Aug 02, 2018 35.85 36.54 35.85 36.53 1,981,630 +0.60(+1.67%)
Aug 01, 2018 35.76 36.21 35.67 35.93 2,851,367 -0.04(-0.11%)
Jul 31, 2018 35.80 36.18 35.44 35.97 2,883,419 +0.24(+0.67%)
Jul 30, 2018 35.81 36.04 35.55 35.73 2,916,144 -0.92(-2.51%)
Jul 27, 2018 36.63 36.90 36.52 36.65 1,217,100 -0.02(-0.05%)
Jul 26, 2018 36.42 36.88 36.42 36.67 2,338,307 +0.52(+1.44%)
Jul 25, 2018 36.52 36.84 35.69 36.15 3,924,220 -1.16(-3.11%)
Jul 24, 2018 37.12 37.40 36.71 37.31 1,998,382 +0.14(+0.38%)
Jul 23, 2018 37.26 37.26 36.88 37.17 1,556,247 -0.08(-0.21%)
Jul 20, 2018 37.08 37.29 36.98 37.25 1,747,513 +0.15(+0.40%)
Jul 19, 2018 36.39 37.26 36.35 37.10 2,262,213 +0.64(+1.76%)
Jul 18, 2018 36.67 36.67 36.25 36.46 2,283,832 -0.26(-0.71%)
Jul 17, 2018 36.63 36.80 36.01 36.72 3,780,674 -0.45(-1.21%)
Jul 16, 2018 37.56 37.56 36.90 37.17 2,031,300 -0.41(-1.09%)
Jul 13, 2018 37.38 37.69 37.31 37.58 1,526,010 +0.02(+0.05%)
Jul 12, 2018 37.56 37.78 37.48 37.56 1,752,103 +0.04(+0.11%)
Jul 11, 2018 37.55 37.52 1,892,029 +0.19(+0.51%)
Jul 10, 2018 37.12 37.35 36.85 37.33 1,638,553 +0.18(+0.48%)
Jul 09, 2018 37.16 37.47 37.06 37.15 1,853,643 +0.00(+0.00%)
Jul 06, 2018 37.13 37.45 36.90 37.15 1,887,709 +0.08(+0.22%)
Jul 05, 2018 36.92 37.24 36.72 37.07 2,382,684 +0.25(+0.68%)
Jul 03, 2018 36.82 36.82 36.82 0 +0.23(+0.63%)
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.