Hormel Foods (NY: HRL )

42.66 USD +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.09 47.22 46.27 46.37 2,443,800 -0.81(-1.72%)
Feb 25, 2021 46.97 47.74 46.90 47.18 2,510,582 +0.30(+0.64%)
Feb 24, 2021 47.18 47.45 46.86 46.88 2,094,275 -0.46(-0.97%)
Feb 23, 2021 47.50 47.85 47.11 47.34 1,476,561 +0.06(+0.13%)
Feb 22, 2021 47.14 47.42 46.39 47.28 2,022,142 +0.18(+0.38%)
Feb 19, 2021 47.55 48.09 47.08 47.10 2,544,400 -0.39(-0.82%)
Feb 18, 2021 47.00 48.04 46.25 47.49 2,201,495 +0.53(+1.13%)
Feb 17, 2021 46.99 47.17 46.41 46.96 3,327,916 -0.11(-0.23%)
Feb 16, 2021 48.14 48.19 46.71 47.07 3,601,701 -1.17(-2.43%)
Feb 12, 2021 48.30 48.47 47.67 48.24 3,261,700 +0.06(+0.12%)
Feb 11, 2021 49.70 49.90 47.66 48.18 3,961,581 -1.65(-3.31%)
Feb 10, 2021 49.73 50.08 49.34 49.83 3,001,279 +0.35(+0.71%)
Feb 09, 2021 49.95 49.99 49.35 49.48 2,497,520 -0.32(-0.64%)
Feb 08, 2021 49.12 49.83 49.00 49.80 2,612,804 +0.74(+1.51%)
Feb 05, 2021 49.18 49.20 48.55 49.06 2,301,300 +0.04(+0.08%)
Feb 04, 2021 48.08 49.16 47.67 49.02 4,486,158 +1.14(+2.38%)
Feb 03, 2021 48.35 48.52 46.76 47.88 3,892,809 -0.87(-1.78%)
Feb 02, 2021 47.01 50.86 46.50 48.75 7,650,071 +1.83(+3.90%)
Feb 01, 2021 46.66 47.16 45.98 46.92 3,291,330 +0.06(+0.13%)
Jan 29, 2021 47.84 48.87 46.28 46.86 8,025,900 -1.10(-2.29%)
Jan 28, 2021 49.96 50.50 47.61 47.96 3,757,113 -2.54(-5.03%)
Jan 27, 2021 48.50 50.79 48.45 50.50 5,654,838 +1.98(+4.08%)
Jan 26, 2021 47.00 48.76 46.68 48.52 4,779,810 +1.48(+3.15%)
Jan 25, 2021 45.41 47.20 45.36 47.04 4,178,191 +1.63(+3.59%)
Jan 22, 2021 45.26 45.68 45.13 45.41 1,826,600 +0.16(+0.35%)
Jan 21, 2021 44.62 45.42 44.54 45.25 2,257,205 +0.52(+1.16%)
Jan 20, 2021 44.73 45.01 44.47 44.73 2,577,107 -0.02(-0.04%)
Jan 19, 2021 45.02 45.13 44.40 44.75 2,391,344 -0.12(-0.27%)
Jan 15, 2021 43.98 44.99 43.89 44.87 6,809,000 +0.90(+2.05%)
Jan 14, 2021 44.27 44.28 43.45 43.97 2,677,653 -0.04(-0.09%)
Jan 13, 2021 43.70 44.56 43.66 44.01 2,695,840 -0.06(-0.14%)
Jan 12, 2021 44.41 44.41 43.54 44.07 3,507,602 -0.36(-0.81%)
Jan 11, 2021 45.43 45.66 44.28 44.43 2,896,772 -1.01(-2.22%)
Jan 08, 2021 45.62 45.72 44.90 45.44 2,171,700 -0.28(-0.61%)
Jan 07, 2021 46.10 46.14 45.45 45.72 1,882,893 -0.35(-0.76%)
Jan 06, 2021 45.63 46.35 45.54 46.07 2,258,340 +0.28(+0.61%)
Jan 05, 2021 46.18 46.31 45.52 45.79 2,307,860 -0.52(-1.12%)
Jan 04, 2021 46.69 46.74 45.75 46.31 2,593,425 -0.30(-0.64%)
Dec 31, 2020 46.61 46.61 46.61 903,676 +0.17(+0.37%)
Dec 30, 2020 46.73 46.75 46.40 46.44 903,676 -0.31(-0.66%)
Dec 29, 2020 47.31 47.39 46.49 46.75 1,374,507 -0.47(-1.00%)
Dec 28, 2020 47.28 47.43 46.86 47.22 984,225 +0.05(+0.11%)
Dec 24, 2020 47.23 47.29 46.82 47.17 567,300 -0.17(-0.36%)
Dec 23, 2020 47.17 47.48 47.01 47.34 1,145,745 +0.31(+0.66%)
Dec 22, 2020 47.41 47.61 46.92 47.03 1,463,976 -0.61(-1.28%)
Dec 21, 2020 47.58 47.74 46.98 47.64 1,805,201 -0.30(-0.63%)
Dec 18, 2020 47.78 48.18 47.60 47.94 3,127,200 +0.17(+0.36%)
Dec 17, 2020 47.35 48.02 47.30 47.77 1,854,408 +0.55(+1.16%)
Dec 16, 2020 47.47 47.89 47.19 47.22 1,557,189 -0.11(-0.23%)
Dec 15, 2020 47.20 47.55 47.03 47.33 1,356,298 +0.13(+0.28%)
Dec 14, 2020 47.30 48.02 47.15 47.20 1,616,645 +0.00(+0.00%)
Dec 11, 2020 46.59 47.49 46.57 47.20 1,599,300 +0.60(+1.29%)
Dec 10, 2020 47.11 47.21 46.49 46.60 1,621,529 -0.47(-1.00%)
Dec 09, 2020 47.29 47.29 46.74 47.07 1,680,185 -0.41(-0.86%)
Dec 08, 2020 46.93 47.67 46.75 47.48 1,653,812 +0.33(+0.70%)
Dec 07, 2020 47.50 47.69 46.94 47.15 1,655,417 -0.23(-0.49%)
Dec 04, 2020 47.33 47.48 46.94 47.38 2,105,200 +0.14(+0.30%)
Dec 03, 2020 46.79 47.44 46.61 47.24 2,042,372 +0.27(+0.57%)
Dec 02, 2020 47.69 47.92 46.70 46.97 1,848,135 -0.56(-1.18%)
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.