Hormel Foods (NY: HRL )

44.90 -1.41 (-3.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.87 50.99 50.24 50.28 2,485,436 -0.38(-0.75%)
Aug 30, 2022 51.23 51.25 50.55 50.66 1,466,886 -0.62(-1.21%)
Aug 29, 2022 50.80 51.55 50.59 51.28 1,040,107 +0.20(+0.39%)
Aug 26, 2022 51.50 51.69 51.04 51.08 1,513,597 -0.36(-0.70%)
Aug 25, 2022 51.43 51.53 51.23 51.44 875,144 -0.01(-0.02%)
Aug 24, 2022 51.39 51.56 51.13 51.45 854,569 +0.18(+0.35%)
Aug 23, 2022 50.66 51.39 50.66 51.27 1,255,814 +0.55(+1.08%)
Aug 22, 2022 50.99 51.19 50.49 50.72 1,137,616 -0.35(-0.69%)
Aug 19, 2022 51.08 51.27 50.68 51.07 1,727,566 +0.11(+0.22%)
Aug 18, 2022 50.78 50.99 50.42 50.96 881,520 +0.14(+0.28%)
Aug 17, 2022 50.71 50.98 50.62 50.82 748,577 +0.18(+0.36%)
Aug 16, 2022 50.33 50.72 50.33 50.64 967,150 +0.22(+0.44%)
Aug 15, 2022 49.96 50.47 49.79 50.42 952,738 +0.56(+1.12%)
Aug 12, 2022 49.73 49.88 49.35 49.86 902,878 +0.25(+0.50%)
Aug 11, 2022 49.95 50.31 49.48 49.61 1,053,691 -0.24(-0.48%)
Aug 10, 2022 50.07 50.31 49.61 49.85 1,278,827 -0.01(-0.02%)
Aug 09, 2022 49.12 50.04 49.00 49.86 1,394,648 +0.84(+1.71%)
Aug 08, 2022 49.04 49.27 48.81 49.02 1,436,007 +0.11(+0.22%)
Aug 05, 2022 48.96 48.96 48.22 48.91 1,164,581 -0.02(-0.04%)
Aug 04, 2022 49.22 49.58 48.80 48.93 1,149,807 -0.42(-0.85%)
Aug 03, 2022 49.28 49.56 48.94 49.35 1,104,961 -0.04(-0.08%)
Aug 02, 2022 49.54 49.61 49.11 49.39 1,056,703 +0.06(+0.12%)
Aug 01, 2022 49.42 49.79 49.27 49.33 1,521,085 -0.01(-0.02%)
Jul 29, 2022 49.07 49.46 48.69 49.34 1,974,305 +0.09(+0.18%)
Jul 28, 2022 48.28 49.34 48.27 49.25 1,119,071 +0.99(+2.05%)
Jul 27, 2022 48.08 48.39 47.43 48.26 989,529 +0.11(+0.23%)
Jul 26, 2022 47.33 48.23 47.29 48.15 1,142,824 +0.38(+0.80%)
Jul 25, 2022 47.42 48.06 47.30 47.77 812,234 +0.18(+0.38%)
Jul 22, 2022 47.50 47.95 47.26 47.59 947,397 +0.31(+0.66%)
Jul 21, 2022 47.20 47.47 46.96 47.28 962,529 +0.06(+0.13%)
Jul 20, 2022 47.74 47.97 46.94 47.22 1,002,466 -0.50(-1.05%)
Jul 19, 2022 47.50 47.80 47.45 47.72 880,114 +0.35(+0.74%)
Jul 18, 2022 47.76 47.80 47.29 47.37 1,088,261 -0.42(-0.88%)
Jul 15, 2022 48.32 48.35 47.59 47.79 928,316 -0.30(-0.62%)
Jul 14, 2022 47.51 48.23 47.38 48.09 1,474,617 -0.10(-0.21%)
Jul 13, 2022 48.03 48.51 47.85 48.19 1,027,932 +0.11(+0.23%)
Jul 12, 2022 47.88 48.58 47.87 48.08 1,115,022 +0.28(+0.59%)
Jul 11, 2022 47.61 48.09 47.60 47.80 1,275,686 +0.25(+0.53%)
Jul 08, 2022 48.23 48.23 47.44 47.55 1,449,721 -0.80(-1.65%)
Jul 07, 2022 47.95 48.43 47.95 48.35 1,832,919 +0.33(+0.69%)
Jul 06, 2022 47.75 48.39 47.62 48.02 1,603,109 +0.42(+0.88%)
Jul 05, 2022 47.78 47.95 46.92 47.60 1,610,534 -0.12(-0.25%)
Jul 01, 2022 47.41 47.78 47.09 47.72 1,347,470 +0.36(+0.76%)
Jun 30, 2022 47.84 47.97 47.06 47.36 1,959,846 -0.60(-1.25%)
Jun 29, 2022 47.35 48.16 47.05 47.96 1,340,598 +0.87(+1.85%)
Jun 28, 2022 47.69 47.90 47.03 47.09 1,257,971 -0.44(-0.93%)
Jun 27, 2022 47.28 47.70 47.03 47.53 1,203,762 +0.16(+0.34%)
Jun 24, 2022 46.60 47.61 46.32 47.37 2,415,947 +1.06(+2.29%)
Jun 23, 2022 45.87 46.54 45.78 46.31 1,298,321 +0.59(+1.29%)
Jun 22, 2022 45.27 45.84 44.87 45.72 1,615,405 +0.41(+0.90%)
Jun 21, 2022 44.95 45.59 44.58 45.31 1,620,111 +0.62(+1.39%)
Jun 17, 2022 45.00 45.57 44.42 44.69 3,678,572 -0.21(-0.47%)
Jun 16, 2022 44.53 45.49 44.21 44.90 2,034,174 +0.01(+0.02%)
Jun 15, 2022 45.25 45.64 44.41 44.89 1,933,701 -0.23(-0.51%)
Jun 14, 2022 45.42 45.52 44.58 45.12 1,880,648 -0.11(-0.24%)
Jun 13, 2022 45.54 45.92 45.06 45.23 1,973,109 -0.61(-1.33%)
Jun 10, 2022 44.90 46.16 44.79 45.84 2,308,544 +0.54(+1.19%)
Jun 09, 2022 45.78 46.02 45.23 45.30 1,902,327 -0.31(-0.68%)
Jun 08, 2022 45.61 46.03 45.26 45.61 1,523,571 -0.02(-0.04%)
Jun 07, 2022 45.27 45.67 44.92 45.63 1,930,866 +0.03(+0.07%)
Jun 06, 2022 45.36 45.68 45.16 45.60 1,718,035 +0.48(+1.06%)
Jun 03, 2022 45.62 46.53 45.02 45.12 2,687,071 -0.64(-1.40%)
Jun 02, 2022 47.66 47.66 45.16 45.76 4,196,047 -2.52(-5.22%)
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.