Hormel Foods (NY: HRL )

51.07 +0.11 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.93 45.21 44.48 44.53 2,072,900 -0.35(-0.78%)
Nov 27, 2019 44.28 45.12 43.81 44.88 5,040,200 +0.58(+1.31%)
Nov 26, 2019 42.94 44.58 42.36 44.30 10,265,442 +1.54(+3.60%)
Nov 25, 2019 42.54 42.81 42.38 42.76 3,194,470 +0.45(+1.06%)
Nov 22, 2019 43.02 43.21 42.21 42.31 2,174,500 -0.41(-0.96%)
Nov 21, 2019 42.82 43.07 42.58 42.72 1,639,606 -0.13(-0.30%)
Nov 20, 2019 42.79 42.90 42.61 42.85 1,623,530 +0.11(+0.26%)
Nov 19, 2019 42.63 42.92 42.45 42.74 1,786,946 +0.03(+0.07%)
Nov 18, 2019 42.37 42.90 42.31 42.71 1,296,303 +0.33(+0.78%)
Nov 15, 2019 42.24 42.41 42.07 42.38 1,664,800 +0.15(+0.36%)
Nov 14, 2019 42.22 42.38 42.05 42.23 1,251,476 +0.08(+0.19%)
Nov 13, 2019 41.83 42.17 41.75 42.15 1,276,081 +0.37(+0.89%)
Nov 12, 2019 41.63 41.79 41.33 41.78 1,321,952 +0.16(+0.38%)
Nov 11, 2019 41.91 41.95 41.52 41.62 1,477,638 -0.35(-0.83%)
Nov 08, 2019 41.72 41.98 41.60 41.97 1,151,600 +0.34(+0.82%)
Nov 07, 2019 41.54 41.87 41.51 41.63 1,458,266 +0.03(+0.07%)
Nov 06, 2019 41.72 41.98 41.53 41.60 1,707,178 -0.02(-0.05%)
Nov 05, 2019 41.59 41.90 41.44 41.62 1,807,739 -0.06(-0.14%)
Nov 04, 2019 41.30 41.71 41.15 41.68 3,157,457 +0.42(+1.02%)
Nov 01, 2019 40.87 41.40 40.70 41.26 1,762,000 +0.37(+0.90%)
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%)
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.