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, 2019 43.54 43.88 43.48 43.73 1,886,326 +0.19(+0.44%)
Sep 27, 2019 43.67 43.73 43.31 43.54 1,441,200 +0.00(+0.00%)
Sep 26, 2019 43.49 43.68 43.21 43.54 1,757,846 +0.24(+0.55%)
Sep 25, 2019 43.04 43.42 42.99 43.30 2,243,657 +0.34(+0.79%)
Sep 24, 2019 42.89 43.04 42.65 42.96 3,590,712 +0.36(+0.85%)
Sep 23, 2019 43.03 43.40 42.58 42.60 1,721,142 -0.34(-0.79%)
Sep 20, 2019 43.07 43.17 42.73 42.94 2,590,600 -0.02(-0.05%)
Sep 19, 2019 43.02 43.24 42.77 42.96 1,600,587 +0.00(+0.00%)
Sep 18, 2019 43.39 43.69 42.56 42.96 1,831,175 -0.21(-0.49%)
Sep 17, 2019 42.81 43.49 42.71 43.17 1,465,220 +0.34(+0.79%)
Sep 16, 2019 42.84 43.00 42.41 42.83 1,613,395 -0.15(-0.35%)
Sep 13, 2019 43.72 44.18 42.81 42.98 3,139,200 -1.02(-2.32%)
Sep 12, 2019 44.50 44.73 43.85 44.00 3,139,236 -0.54(-1.21%)
Sep 11, 2019 43.60 44.57 43.39 44.54 3,289,405 +0.87(+1.99%)
Sep 10, 2019 42.47 43.68 42.47 43.67 2,444,392 +0.76(+1.77%)
Sep 09, 2019 42.68 42.94 42.38 42.91 1,764,650 +0.31(+0.73%)
Sep 06, 2019 42.69 42.76 42.41 42.60 1,474,500 +0.05(+0.12%)
Sep 05, 2019 42.87 42.93 42.36 42.55 2,391,282 +0.02(+0.05%)
Sep 04, 2019 42.83 43.14 42.33 42.53 2,857,314 -0.31(-0.72%)
Sep 03, 2019 42.42 42.88 42.18 42.84 2,305,187 +0.23(+0.54%)
Aug 30, 2019 42.73 43.00 42.42 42.61 1,643,500 +0.16(+0.38%)
Aug 29, 2019 42.50 42.63 42.07 42.45 1,778,898 +0.15(+0.35%)
Aug 28, 2019 42.47 42.68 42.19 42.30 1,830,003 -0.11(-0.26%)
Aug 27, 2019 42.61 42.70 42.17 42.41 2,555,220 -0.22(-0.52%)
Aug 26, 2019 42.27 42.63 41.73 42.63 3,037,593 +0.63(+1.50%)
Aug 23, 2019 42.70 42.75 41.40 42.00 3,552,200 -0.95(-2.21%)
Aug 22, 2019 42.25 43.09 41.17 42.95 5,667,132 +1.98(+4.83%)
Aug 21, 2019 41.09 41.23 40.63 40.97 3,833,128 +0.07(+0.17%)
Aug 20, 2019 41.08 41.45 40.78 40.90 3,030,134 -0.31(-0.75%)
Aug 19, 2019 41.67 41.74 40.92 41.21 3,038,321 -0.24(-0.58%)
Aug 16, 2019 41.50 41.60 41.26 41.45 2,270,700 +0.06(+0.14%)
Aug 15, 2019 40.93 41.49 40.74 41.39 2,072,655 +0.70(+1.72%)
Aug 14, 2019 41.66 41.70 40.68 40.69 2,461,206 -1.10(-2.63%)
Aug 13, 2019 41.92 42.41 41.67 41.79 3,105,995 -0.04(-0.11%)
Aug 12, 2019 41.60 41.96 41.50 41.83 2,212,329 +0.12(+0.30%)
Aug 09, 2019 41.80 42.16 41.67 41.71 2,802,900 -0.07(-0.17%)
Aug 08, 2019 40.89 41.90 40.71 41.78 3,123,525 +0.89(+2.18%)
Aug 07, 2019 40.47 41.06 40.16 40.89 4,403,960 +0.37(+0.91%)
Aug 06, 2019 40.80 40.80 40.20 40.52 3,248,120 -0.21(-0.52%)
Aug 05, 2019 41.37 41.77 40.53 40.73 3,508,793 -0.63(-1.52%)
Aug 02, 2019 41.32 41.87 41.19 41.36 3,697,600 +0.13(+0.32%)
Aug 01, 2019 41.17 42.04 41.02 41.23 3,225,536 +0.24(+0.59%)
Jul 31, 2019 41.45 41.74 40.56 40.99 2,202,358 -0.64(-1.54%)
Jul 30, 2019 41.51 41.85 41.35 41.63 1,300,609 +0.19(+0.46%)
Jul 29, 2019 41.38 41.71 41.15 41.44 1,256,551 +0.06(+0.14%)
Jul 26, 2019 40.95 41.56 40.80 41.38 1,424,200 +0.55(+1.35%)
Jul 25, 2019 40.30 40.93 40.06 40.83 1,882,563 +0.42(+1.04%)
Jul 24, 2019 41.03 41.15 40.30 40.41 3,422,159 -0.74(-1.80%)
Jul 23, 2019 41.44 41.53 41.10 41.15 1,793,940 -0.21(-0.51%)
Jul 22, 2019 41.22 41.65 41.21 41.36 1,734,932 +0.10(+0.24%)
Jul 19, 2019 41.78 41.87 41.21 41.26 1,501,000 -0.53(-1.27%)
Jul 18, 2019 41.30 41.94 41.10 41.79 1,828,041 +0.59(+1.43%)
Jul 17, 2019 41.30 41.31 40.94 41.20 1,895,304 -0.03(-0.07%)
Jul 16, 2019 41.26 41.49 41.04 41.23 2,223,694 -0.01(-0.02%)
Jul 15, 2019 41.00 41.27 40.85 41.24 1,078,115 +0.23(+0.56%)
Jul 12, 2019 41.15 41.19 40.82 41.01 1,497,700 -0.21(-0.51%)
Jul 11, 2019 41.40 41.40 40.80 41.22 2,114,870 -0.08(-0.19%)
Jul 10, 2019 41.11 41.32 40.90 41.30 2,007,386 +0.12(+0.29%)
Jul 09, 2019 41.32 41.41 41.02 41.18 2,328,247 -0.19(-0.46%)
Jul 08, 2019 41.52 41.69 41.09 41.37 1,546,970 -0.13(-0.31%)
Jul 05, 2019 41.55 41.56 41.24 41.50 1,082,600 -0.27(-0.65%)
Jul 03, 2019 41.43 41.98 41.31 41.77 1,222,400 +0.57(+1.38%)
Jul 02, 2019 41.00 41.22 40.82 41.20 1,679,165 +0.29(+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.