Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.97 44.43 43.17 43.79 3,487,548 -0.13(-0.30%)
Mar 30, 2020 42.93 44.36 42.93 43.92 2,542,589 +1.71(+4.05%)
Mar 27, 2020 41.54 43.40 41.41 42.21 2,617,637 +0.10(+0.25%)
Mar 26, 2020 39.43 42.23 39.29 42.11 3,714,525 +2.73(+6.94%)
Mar 25, 2020 41.32 41.66 39.15 39.37 6,708,822 -2.73(-6.49%)
Mar 24, 2020 39.89 42.38 39.86 42.11 3,638,243 +2.38(+6.00%)
Mar 23, 2020 42.53 42.53 39.30 39.72 5,272,869 -2.64(-6.23%)
Mar 20, 2020 44.43 44.80 41.87 42.36 5,496,452 -1.97(-4.45%)
Mar 19, 2020 45.47 46.28 42.77 44.33 6,363,484 -0.99(-2.18%)
Mar 18, 2020 43.02 48.38 42.76 45.32 8,994,252 -0.24(-0.54%)
Mar 17, 2020 40.66 45.66 40.29 45.56 8,845,037 +5.54(+13.84%)
Mar 16, 2020 37.37 40.60 36.90 40.02 6,943,990 +0.22(+0.54%)
Mar 13, 2020 38.79 39.85 37.37 39.81 5,578,470 +2.18(+5.79%)
Mar 12, 2020 37.22 38.88 36.62 37.63 4,527,433 -2.06(-5.18%)
Mar 11, 2020 40.28 40.44 39.35 39.68 3,437,371 -1.40(-3.40%)
Mar 10, 2020 41.20 41.63 39.44 41.08 3,712,990 +0.33(+0.81%)
Mar 09, 2020 39.60 41.42 39.43 40.75 2,737,694 -0.51(-1.23%)
Mar 06, 2020 40.17 41.44 40.07 41.26 2,781,459 +0.14(+0.34%)
Mar 05, 2020 41.55 41.78 40.74 41.12 2,509,131 -1.17(-2.77%)
Mar 04, 2020 41.16 42.29 40.76 42.29 2,136,073 +1.93(+4.79%)
Mar 03, 2020 40.60 41.62 40.01 40.36 4,355,795 -0.19(-0.46%)
Mar 02, 2020 39.30 40.57 39.21 40.55 4,059,866 +1.49(+3.82%)
Feb 28, 2020 39.10 39.33 37.68 39.06 4,389,535 -0.87(-2.19%)
Feb 27, 2020 40.91 41.24 39.92 39.93 2,842,573 -1.32(-3.21%)
Feb 26, 2020 42.19 42.58 41.22 41.25 3,352,900 -0.73(-1.74%)
Feb 25, 2020 41.97 42.41 41.88 41.98 2,685,513 +0.14(+0.34%)
Feb 24, 2020 41.46 42.07 41.37 41.84 3,657,524 -0.19(-0.45%)
Feb 21, 2020 42.41 42.71 41.99 42.03 3,859,510 -0.71(-1.67%)
Feb 20, 2020 44.07 44.21 42.17 42.74 4,814,813 -2.73(-6.01%)
Feb 19, 2020 45.38 45.75 45.29 45.48 2,228,569 +0.17(+0.37%)
Feb 18, 2020 45.44 45.55 45.18 45.31 2,252,545 -0.30(-0.66%)
Feb 14, 2020 45.50 45.87 45.43 45.61 1,562,167 +0.12(+0.27%)
Feb 13, 2020 44.82 45.51 44.58 45.49 1,936,624 +0.65(+1.44%)
Feb 12, 2020 44.58 44.92 44.47 44.84 1,488,188 +0.26(+0.59%)
Feb 11, 2020 44.50 44.81 44.28 44.58 1,610,849 +0.14(+0.32%)
Feb 10, 2020 44.20 44.45 44.12 44.43 1,721,311 +0.23(+0.51%)
Feb 07, 2020 44.02 44.35 43.76 44.21 1,762,205 +0.19(+0.43%)
Feb 06, 2020 44.18 44.59 43.66 44.02 4,058,282 -0.47(-1.06%)
Feb 05, 2020 44.81 44.92 44.46 44.49 2,272,802 -0.15(-0.34%)
Feb 04, 2020 44.72 45.04 44.63 44.64 1,798,727 +0.11(+0.25%)
Feb 03, 2020 44.51 44.86 44.41 44.53 2,021,851 +0.16(+0.36%)
Jan 31, 2020 44.88 45.07 44.26 44.37 3,810,619 -0.58(-1.29%)
Jan 30, 2020 44.42 45.04 44.21 44.95 2,637,795 +0.53(+1.18%)
Jan 29, 2020 44.20 44.61 44.05 44.43 2,429,980 +0.25(+0.57%)
Jan 28, 2020 43.89 44.30 43.83 44.17 1,535,628 +0.22(+0.49%)
Jan 27, 2020 44.27 44.58 43.85 43.96 2,470,007 -0.38(-0.87%)
Jan 24, 2020 44.27 44.34 43.89 44.34 1,775,839 +0.23(+0.51%)
Jan 23, 2020 43.71 44.34 43.53 44.12 3,059,420 +0.39(+0.90%)
Jan 22, 2020 44.12 44.47 43.59 43.72 2,409,511 -0.36(-0.81%)
Jan 21, 2020 43.51 44.18 43.50 44.08 4,325,912 +0.61(+1.40%)
Jan 17, 2020 43.28 43.84 43.19 43.47 3,593,113 +0.26(+0.61%)
Jan 16, 2020 42.59 43.33 42.53 43.20 2,195,353 +0.68(+1.59%)
Jan 15, 2020 42.78 43.05 42.53 42.53 1,660,481 -0.14(-0.33%)
Jan 14, 2020 43.03 43.04 42.28 42.67 2,850,563 -0.42(-0.98%)
Jan 13, 2020 42.27 43.09 42.25 43.09 2,534,119 +0.94(+2.23%)
Jan 10, 2020 41.68 42.48 41.62 42.15 2,510,056 +0.60(+1.45%)
Jan 09, 2020 41.76 41.80 41.37 41.55 2,401,615 -0.09(-0.22%)
Jan 08, 2020 41.57 41.81 41.57 41.64 2,159,435 +0.05(+0.11%)
Jan 07, 2020 41.28 41.72 41.21 41.60 2,223,343 +0.31(+0.75%)
Jan 06, 2020 41.37 41.70 41.29 41.29 2,437,306 -0.04(-0.09%)
Jan 03, 2020 41.31 41.62 41.10 41.33 1,990,218 -0.06(-0.14%)
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.