Hormel Foods (NY: HRL )

42.81 USD -0.13 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.72 41.84 40.97 41.00 2,443,055 -0.62(-1.49%)
Sep 29, 2021 41.10 41.79 41.06 41.62 2,177,475 +0.49(+1.19%)
Sep 28, 2021 41.10 41.39 40.84 41.13 2,468,300 +0.19(+0.46%)
Sep 27, 2021 40.87 41.39 40.70 40.94 2,297,469 +0.14(+0.34%)
Sep 24, 2021 40.56 40.99 40.56 40.80 1,584,252 +0.17(+0.42%)
Sep 23, 2021 40.85 41.15 40.61 40.63 1,791,536 -0.21(-0.51%)
Sep 22, 2021 41.54 41.57 40.78 40.84 2,007,163 -0.48(-1.16%)
Sep 21, 2021 41.73 42.05 41.24 41.32 1,917,878 -0.38(-0.91%)
Sep 20, 2021 41.99 42.33 41.51 41.70 2,469,104 -0.32(-0.76%)
Sep 17, 2021 41.68 42.26 41.40 42.02 6,440,493 +0.16(+0.38%)
Sep 16, 2021 41.64 42.08 41.36 41.86 3,068,336 +0.27(+0.65%)
Sep 15, 2021 42.38 42.41 41.58 41.59 2,718,705 -0.82(-1.93%)
Sep 14, 2021 42.67 42.88 42.19 42.41 2,092,421 -0.27(-0.63%)
Sep 13, 2021 42.42 43.04 42.36 42.68 3,392,265 +0.37(+0.87%)
Sep 10, 2021 42.20 42.53 41.91 42.31 2,616,306 +0.11(+0.26%)
Sep 09, 2021 42.37 42.59 42.04 42.20 3,122,669 -0.40(-0.94%)
Sep 08, 2021 42.25 42.84 42.08 42.60 2,904,943 +0.38(+0.90%)
Sep 07, 2021 42.69 43.00 42.20 42.22 3,809,526 -0.59(-1.38%)
Sep 03, 2021 43.40 43.40 42.64 42.81 5,049,979 -0.76(-1.74%)
Sep 02, 2021 44.12 45.17 43.30 43.57 6,353,651 -2.10(-4.60%)
Sep 01, 2021 45.59 45.76 45.32 45.67 2,526,671 +0.13(+0.29%)
Aug 31, 2021 45.35 45.60 45.08 45.54 2,167,179 +0.25(+0.55%)
Aug 30, 2021 44.85 45.38 44.70 45.29 2,159,737 +0.37(+0.82%)
Aug 27, 2021 44.62 45.04 44.51 44.92 1,258,940 +0.28(+0.63%)
Aug 26, 2021 45.21 45.40 44.58 44.64 1,745,064 -0.71(-1.57%)
Aug 25, 2021 45.39 45.49 45.17 45.35 1,397,421 -0.03(-0.07%)
Aug 24, 2021 46.07 46.20 45.34 45.38 1,729,124 -0.61(-1.33%)
Aug 23, 2021 46.23 46.33 45.92 45.99 1,010,234 -0.34(-0.73%)
Aug 20, 2021 46.37 46.80 46.15 46.33 1,532,306 -0.11(-0.24%)
Aug 19, 2021 46.22 46.69 46.15 46.44 966,726 +0.23(+0.50%)
Aug 18, 2021 47.16 47.16 46.12 46.21 1,638,474 -0.93(-1.97%)
Aug 17, 2021 46.39 47.14 46.21 47.14 1,614,123 +0.83(+1.79%)
Aug 16, 2021 46.17 46.50 46.02 46.31 1,143,267 +0.31(+0.67%)
Aug 13, 2021 45.61 46.10 45.53 46.00 1,668,493 +0.61(+1.34%)
Aug 12, 2021 45.71 45.86 45.36 45.39 1,351,385 -0.33(-0.72%)
Aug 11, 2021 45.71 46.02 45.65 45.72 1,253,586 +0.00(+0.00%)
Aug 10, 2021 45.75 46.01 45.51 45.72 1,257,876 -0.17(-0.37%)
Aug 09, 2021 45.67 45.91 45.58 45.89 1,274,430 +0.41(+0.90%)
Aug 06, 2021 45.49 45.83 45.43 45.48 1,307,778 -0.04(-0.09%)
Aug 05, 2021 45.71 45.78 45.31 45.52 1,373,599 -0.04(-0.09%)
Aug 04, 2021 46.19 46.29 45.41 45.56 1,507,366 -0.74(-1.60%)
Aug 03, 2021 46.59 46.89 46.25 46.30 1,189,770 -0.29(-0.62%)
Aug 02, 2021 46.46 46.75 46.24 46.59 1,036,623 +0.21(+0.45%)
Jul 30, 2021 46.97 47.15 46.29 46.38 1,645,969 -0.54(-1.15%)
Jul 29, 2021 47.07 47.35 46.88 46.92 931,152 +0.01(+0.02%)
Jul 28, 2021 47.55 47.61 46.81 46.91 1,408,536 -0.78(-1.64%)
Jul 27, 2021 47.35 48.14 47.19 47.69 1,230,509 +0.43(+0.91%)
Jul 26, 2021 47.24 47.51 47.12 47.26 1,204,136 -0.08(-0.17%)
Jul 23, 2021 46.79 47.50 46.53 47.34 1,134,953 +0.58(+1.24%)
Jul 22, 2021 47.09 47.20 46.64 46.76 1,410,781 -0.41(-0.87%)
Jul 21, 2021 47.88 47.88 47.15 47.17 1,748,733 -0.70(-1.46%)
Jul 20, 2021 48.39 48.88 47.80 47.87 2,638,694 -0.44(-0.91%)
Jul 19, 2021 48.37 48.83 47.63 48.31 1,776,586 +0.04(+0.08%)
Jul 16, 2021 48.07 48.50 47.90 48.27 1,856,423 +0.42(+0.88%)
Jul 15, 2021 47.23 47.95 46.79 47.85 1,964,565 +0.64(+1.36%)
Jul 14, 2021 47.01 47.28 46.76 47.21 1,410,204 +0.08(+0.17%)
Jul 13, 2021 47.06 47.78 46.96 47.13 2,974,658 +0.09(+0.19%)
Jul 12, 2021 47.48 47.51 46.82 47.04 1,775,947 -0.40(-0.84%)
Jul 09, 2021 47.63 47.73 47.25 47.44 1,638,724 -0.31(-0.65%)
Jul 08, 2021 47.94 48.59 47.62 47.75 1,341,960 -0.28(-0.58%)
Jul 07, 2021 47.85 48.29 47.73 48.03 1,392,130 +0.13(+0.27%)
Jul 06, 2021 47.70 47.97 47.52 47.90 1,305,591 +0.13(+0.27%)
Jul 02, 2021 47.74 47.90 47.68 47.77 1,440,110 +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.