Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.95 41.26 40.73 40.89 2,208,591 +0.00(+0.00%)
Oct 30, 2019 40.84 40.94 40.63 40.89 1,217,726 +0.05(+0.12%)
Oct 29, 2019 40.55 40.94 40.42 40.84 1,732,214 +0.35(+0.86%)
Oct 28, 2019 40.70 40.74 40.24 40.49 1,523,569 -0.08(-0.20%)
Oct 25, 2019 40.61 40.78 40.40 40.57 1,859,100 -0.30(-0.73%)
Oct 24, 2019 40.70 40.95 40.56 40.87 997,454 +0.09(+0.22%)
Oct 23, 2019 40.55 40.82 40.55 40.78 1,206,208 +0.25(+0.62%)
Oct 22, 2019 40.72 40.81 40.49 40.53 1,526,927 -0.11(-0.27%)
Oct 21, 2019 40.81 40.94 40.60 40.64 1,458,839 -0.17(-0.42%)
Oct 18, 2019 40.71 40.93 40.49 40.81 1,560,900 -0.05(-0.12%)
Oct 17, 2019 40.45 40.94 40.26 40.86 2,544,147 +0.30(+0.74%)
Oct 16, 2019 41.22 41.30 40.48 40.56 1,900,388 -0.45(-1.10%)
Oct 15, 2019 41.01 41.16 40.71 41.01 2,594,354 +0.04(+0.10%)
Oct 14, 2019 41.27 41.41 40.90 40.97 1,979,018 -0.19(-0.46%)
Oct 11, 2019 41.66 41.67 41.12 41.16 3,411,000 -0.51(-1.22%)
Oct 10, 2019 42.69 42.79 41.67 41.67 3,960,696 -1.17(-2.73%)
Oct 09, 2019 43.07 43.09 42.63 42.84 2,829,273 -0.24(-0.56%)
Oct 08, 2019 43.70 43.83 43.06 43.08 2,298,368 -0.62(-1.42%)
Oct 07, 2019 43.54 43.88 43.52 43.70 2,784,809 -0.04(-0.09%)
Oct 04, 2019 43.15 43.75 42.97 43.74 1,877,600 +0.69(+1.60%)
Oct 03, 2019 43.16 43.42 42.84 43.05 1,982,094 +0.31(+0.73%)
Oct 02, 2019 43.55 43.99 42.61 42.74 4,184,638 -0.88(-2.02%)
Oct 01, 2019 43.78 43.91 43.46 43.62 2,030,606 -0.11(-0.25%)
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 40.91 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 -0.05(-0.11%)
Aug 12, 2019 41.60 41.95 41.50 41.84 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%)
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.