Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.00 48.98 47.44 48.83 3,201,300 +0.95(+1.98%)
May 28, 2020 47.40 48.04 47.16 47.88 4,078,730 +0.96(+2.05%)
May 27, 2020 45.67 46.95 44.90 46.92 2,963,870 +1.19(+2.60%)
May 26, 2020 47.00 47.33 45.57 45.73 2,994,376 -1.20(-2.56%)
May 22, 2020 45.48 47.21 45.41 46.93 2,458,500 +0.92(+2.00%)
May 21, 2020 47.89 47.89 45.25 46.01 4,478,849 -1.98(-4.13%)
May 20, 2020 47.50 48.21 47.21 47.99 2,136,800 +0.60(+1.27%)
May 19, 2020 48.20 48.65 47.35 47.39 1,712,436 -0.76(-1.58%)
May 18, 2020 48.26 48.41 47.57 48.15 2,385,576 +0.23(+0.48%)
May 15, 2020 47.44 48.11 47.37 47.92 4,108,300 +0.34(+0.71%)
May 14, 2020 48.64 48.93 46.90 47.58 1,984,171 -1.01(-2.08%)
May 13, 2020 48.37 49.39 48.06 48.59 2,412,618 +0.34(+0.70%)
May 12, 2020 48.07 48.88 48.01 48.25 1,999,950 +0.40(+0.84%)
May 11, 2020 47.40 48.38 47.20 47.85 1,581,021 +0.61(+1.29%)
May 08, 2020 47.08 47.39 46.88 47.24 1,141,500 +0.65(+1.40%)
May 07, 2020 46.88 47.17 46.34 46.59 1,857,608 +0.10(+0.22%)
May 06, 2020 46.74 46.81 46.40 46.49 1,735,576 +0.20(+0.43%)
May 05, 2020 46.28 46.91 46.04 46.29 1,558,913 -0.17(-0.37%)
May 04, 2020 46.55 46.95 46.08 46.46 1,433,229 -0.14(-0.30%)
May 01, 2020 46.65 47.27 46.27 46.60 1,675,900 -0.25(-0.53%)
Apr 30, 2020 47.74 47.87 46.19 46.85 5,039,365 -0.75(-1.58%)
Apr 29, 2020 45.96 47.79 45.90 47.60 3,791,267 -0.16(-0.34%)
Apr 28, 2020 46.44 47.92 46.40 47.76 3,653,142 +1.11(+2.38%)
Apr 27, 2020 47.08 47.10 45.85 46.65 4,305,075 +0.04(+0.09%)
Apr 24, 2020 47.41 47.68 46.20 46.61 5,055,700 -0.59(-1.25%)
Apr 23, 2020 48.00 48.27 47.17 47.20 3,319,376 -1.20(-2.48%)
Apr 22, 2020 48.81 49.23 48.34 48.40 2,254,271 -0.53(-1.08%)
Apr 21, 2020 49.89 50.12 48.69 48.93 1,734,105 -0.99(-1.98%)
Apr 20, 2020 50.51 50.83 49.88 49.92 1,835,398 -0.59(-1.17%)
Apr 17, 2020 50.32 50.75 49.77 50.51 2,471,500 +0.30(+0.60%)
Apr 16, 2020 48.85 50.47 48.70 50.21 2,705,393 +1.55(+3.19%)
Apr 15, 2020 48.90 49.32 48.28 48.66 2,714,836 +0.15(+0.31%)
Apr 14, 2020 48.04 49.06 47.67 48.51 3,154,514 +1.41(+2.99%)
Apr 13, 2020 47.62 47.99 46.60 47.10 1,955,106 -0.44(-0.93%)
Apr 09, 2020 46.76 48.52 46.57 47.54 2,933,300 +0.17(+0.36%)
Apr 08, 2020 47.84 47.99 46.98 47.37 2,164,248 -0.54(-1.13%)
Apr 07, 2020 48.16 48.68 47.46 47.91 2,748,366 -0.64(-1.32%)
Apr 06, 2020 48.68 49.00 47.53 48.55 2,864,410 +0.17(+0.35%)
Apr 03, 2020 47.12 49.17 47.05 48.38 3,875,500 +0.80(+1.68%)
Apr 02, 2020 45.68 47.84 45.68 47.58 2,842,409 +1.23(+2.65%)
Apr 01, 2020 45.83 46.85 45.30 46.35 2,304,164 -0.29(-0.62%)
Mar 31, 2020 46.83 47.32 45.98 46.64 3,274,193 -0.14(-0.30%)
Mar 30, 2020 45.73 47.25 45.73 46.78 2,387,043 +1.82(+4.05%)
Mar 27, 2020 44.25 46.23 44.11 44.96 2,457,500 +0.11(+0.25%)
Mar 26, 2020 42.00 44.98 41.85 44.85 3,487,284 +2.91(+6.94%)
Mar 25, 2020 44.01 44.37 41.70 41.94 6,298,401 -2.91(-6.49%)
Mar 24, 2020 42.49 45.14 42.46 44.85 3,415,669 +2.54(+6.00%)
Mar 23, 2020 45.30 45.30 41.86 42.31 4,950,295 -2.81(-6.23%)
Mar 20, 2020 47.33 47.72 44.60 45.12 5,160,200 -2.10(-4.45%)
Mar 19, 2020 48.43 49.30 45.56 47.22 5,974,190 -1.05(-2.18%)
Mar 18, 2020 45.82 51.53 45.55 48.27 8,444,017 -0.26(-0.54%)
Mar 17, 2020 43.31 48.63 42.92 48.53 8,303,930 +5.90(+13.84%)
Mar 16, 2020 39.80 43.25 39.30 42.63 6,519,183 +0.23(+0.54%)
Mar 13, 2020 41.32 42.45 39.80 42.40 5,237,200 +2.32(+5.79%)
Mar 12, 2020 39.64 41.42 39.01 40.08 4,250,462 -2.19(-5.18%)
Mar 11, 2020 42.91 43.07 41.91 42.27 3,227,086 -1.49(-3.40%)
Mar 10, 2020 43.88 44.34 42.01 43.76 3,485,843 +0.35(+0.81%)
Mar 09, 2020 42.18 44.12 42.00 43.41 2,570,212 -0.54(-1.23%)
Mar 06, 2020 42.79 44.14 42.68 43.95 2,611,300 +0.15(+0.34%)
Mar 05, 2020 44.26 44.50 43.40 43.80 2,355,632 -1.25(-2.77%)
Mar 04, 2020 43.84 45.05 43.42 45.05 2,005,396 +2.06(+4.79%)
Mar 03, 2020 43.25 44.33 42.62 42.99 4,089,324 -0.20(-0.46%)
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.