Hormel Foods (NY: HRL )

42.23 USD -0.26 (-0.61%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.13 37.14 35.79 35.89 3,468,765 -1.28(-3.44%)
May 30, 2018 36.57 37.22 36.40 37.17 2,781,579 +0.66(+1.81%)
May 29, 2018 35.68 36.62 35.53 36.51 3,475,165 +0.65(+1.81%)
May 25, 2018 35.86 35.86 35.86 0 +0.44(+1.24%)
May 24, 2018 34.89 35.65 34.12 35.42 5,729,309 -0.40(-1.12%)
May 23, 2018 35.84 36.20 35.81 35.82 3,282,755 -0.02(-0.06%)
May 22, 2018 36.15 36.37 35.80 35.84 2,057,134 -0.33(-0.91%)
May 21, 2018 36.11 36.43 36.04 36.17 1,749,700 +0.27(+0.75%)
May 18, 2018 36.24 36.25 35.39 35.90 2,329,470 -0.48(-1.32%)
May 17, 2018 36.43 36.49 36.24 36.38 1,618,327 +0.00(+0.00%)
May 16, 2018 35.97 36.42 35.84 36.38 1,739,965 +0.42(+1.17%)
May 15, 2018 36.03 36.07 35.62 35.96 1,605,471 -0.12(-0.33%)
May 14, 2018 36.29 36.35 35.97 36.08 1,557,396 -0.18(-0.50%)
May 11, 2018 36.29 36.60 36.03 36.26 1,290,233 +0.09(+0.25%)
May 10, 2018 36.26 36.36 36.08 36.17 1,190,709 +0.08(+0.22%)
May 09, 2018 35.54 36.17 35.49 36.09 1,869,878 +0.58(+1.63%)
May 08, 2018 35.52 35.66 35.32 35.51 2,764,338 -0.02(-0.06%)
May 07, 2018 35.72 35.80 35.32 35.53 2,455,017 -0.24(-0.67%)
May 04, 2018 35.29 36.00 35.19 35.77 2,207,513 +0.50(+1.42%)
May 03, 2018 35.55 35.60 35.16 35.27 2,058,909 -0.10(-0.28%)
May 02, 2018 36.06 36.08 35.28 35.37 1,930,799 -0.75(-2.08%)
May 01, 2018 36.09 36.42 35.62 36.12 1,985,230 -0.13(-0.36%)
Apr 30, 2018 36.60 36.62 36.16 36.25 3,541,927 -0.22(-0.60%)
Apr 27, 2018 36.36 36.64 36.17 36.47 1,822,222 +0.16(+0.44%)
Apr 26, 2018 36.19 36.46 35.93 36.31 2,219,880 +0.16(+0.44%)
Apr 25, 2018 36.17 36.59 35.98 36.15 2,748,408 -0.05(-0.14%)
Apr 24, 2018 35.82 36.26 35.64 36.20 2,946,926 +0.43(+1.20%)
Apr 23, 2018 35.63 35.81 35.25 35.77 2,141,318 +0.32(+0.90%)
Apr 20, 2018 35.55 35.75 35.13 35.45 3,697,129 +0.05(+0.14%)
Apr 19, 2018 35.48 35.65 35.13 35.40 2,181,697 -0.14(-0.39%)
Apr 18, 2018 35.43 35.63 35.29 35.54 2,160,764 +0.12(+0.34%)
Apr 17, 2018 35.62 35.64 35.31 35.42 1,398,792 -0.02(-0.06%)
Apr 16, 2018 35.15 35.72 35.05 35.44 1,966,375 +0.40(+1.14%)
Apr 13, 2018 35.00 35.12 34.77 35.04 2,094,297 -0.05(-0.14%)
Apr 12, 2018 35.35 35.42 34.92 35.09 3,078,933 -0.27(-0.76%)
Apr 11, 2018 35.25 35.57 35.08 35.36 2,490,503 +0.02(+0.06%)
Apr 10, 2018 35.52 35.75 35.16 35.34 4,102,933 -0.05(-0.14%)
Apr 09, 2018 35.03 35.78 34.95 35.39 2,959,018 +0.46(+1.32%)
Apr 06, 2018 35.05 35.69 34.71 34.93 3,524,286 -0.18(-0.51%)
Apr 05, 2018 36.07 36.07 34.65 35.11 4,484,252 -0.76(-2.12%)
Apr 04, 2018 34.02 36.50 34.02 35.87 7,944,870 +1.65(+4.82%)
Apr 03, 2018 33.63 34.32 33.35 34.22 3,212,323 +0.73(+2.18%)
Apr 02, 2018 34.15 34.25 33.23 33.49 5,097,201 -0.83(-2.42%)
Mar 29, 2018 34.32 34.32 34.32 0 +0.66(+1.96%)
Mar 28, 2018 33.66 34.07 33.48 33.66 3,081,354 +0.09(+0.27%)
Mar 27, 2018 33.54 34.10 33.34 33.57 2,536,489 +0.16(+0.48%)
Mar 26, 2018 32.80 33.50 32.75 33.41 2,185,760 +0.86(+2.64%)
Mar 23, 2018 32.69 33.13 32.47 32.55 4,648,913 -0.15(-0.46%)
Mar 22, 2018 32.71 33.17 32.42 32.70 2,427,089 -0.09(-0.27%)
Mar 21, 2018 33.13 33.35 32.72 32.79 3,375,711 -0.77(-2.29%)
Mar 20, 2018 33.66 33.96 33.46 33.56 1,940,011 -0.14(-0.42%)
Mar 19, 2018 33.51 34.04 33.35 33.70 1,975,854 +0.20(+0.60%)
Mar 16, 2018 33.39 33.61 33.35 33.50 3,907,921 +0.20(+0.60%)
Mar 15, 2018 33.69 33.99 33.23 33.30 1,999,228 -0.42(-1.25%)
Mar 14, 2018 34.08 34.50 33.66 33.72 2,302,877 -0.31(-0.91%)
Mar 13, 2018 33.91 34.09 33.71 34.03 2,095,281 +0.33(+0.98%)
Mar 12, 2018 33.80 34.01 33.67 33.70 2,152,303 -0.06(-0.18%)
Mar 09, 2018 33.74 33.87 33.46 33.76 2,288,651 +0.26(+0.78%)
Mar 08, 2018 33.18 33.52 33.03 33.50 1,379,002 +0.33(+0.99%)
Mar 07, 2018 33.22 32.84 33.17 2,533,701 -0.26(-0.78%)
Mar 06, 2018 32.86 33.55 32.46 33.43 3,746,510 +0.56(+1.70%)
Mar 05, 2018 32.53 33.15 32.53 32.87 2,277,321 +0.22(+0.67%)
Mar 02, 2018 32.28 32.78 32.28 32.65 1,785,757 +0.29(+0.90%)
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.