Hormel Foods (NY: HRL )

45.03 -0.61 (-1.34%)
Streaming Delayed Price Updated: 9:54 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 37.65 37.88 37.47 37.82 2,510,064 +0.34(+0.91%)
Jun 28, 2019 37.27 37.59 37.18 37.47 3,138,413 +0.25(+0.67%)
Jun 27, 2019 37.24 37.38 36.81 37.23 1,460,951 +0.13(+0.35%)
Jun 26, 2019 37.16 37.35 36.68 37.10 4,695,353 -0.34(-0.91%)
Jun 25, 2019 38.89 38.89 37.44 37.44 5,535,287 -1.52(-3.89%)
Jun 24, 2019 38.36 39.08 38.23 38.95 3,821,104 +0.67(+1.76%)
Jun 21, 2019 38.34 38.59 38.18 38.28 3,436,233 -0.14(-0.36%)
Jun 20, 2019 38.10 38.45 37.78 38.42 2,609,234 +0.35(+0.92%)
Jun 19, 2019 37.83 38.18 37.26 38.07 2,568,838 +0.29(+0.76%)
Jun 18, 2019 37.98 38.09 37.55 37.78 2,221,324 -0.08(-0.22%)
Jun 17, 2019 38.32 38.45 37.59 37.86 2,213,245 -0.43(-1.13%)
Jun 14, 2019 38.65 38.73 38.26 38.30 1,817,642 -0.30(-0.77%)
Jun 13, 2019 38.38 38.77 38.36 38.59 2,957,284 +0.18(+0.48%)
Jun 12, 2019 38.78 39.01 38.29 38.41 2,554,844 -0.27(-0.69%)
Jun 11, 2019 38.32 38.83 38.32 38.68 2,754,490 +0.34(+0.89%)
Jun 10, 2019 38.85 39.01 38.15 38.33 2,783,668 -0.54(-1.38%)
Jun 07, 2019 38.57 39.04 38.52 38.87 3,176,493 +0.52(+1.35%)
Jun 06, 2019 38.22 38.45 38.08 38.35 2,454,287 +0.06(+0.17%)
Jun 05, 2019 37.52 38.29 37.35 38.29 2,493,442 +0.99(+2.65%)
Jun 04, 2019 37.50 37.69 37.17 37.30 2,831,393 -0.06(-0.17%)
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.