Hormel Foods (NY: HRL )

45.53 -0.78 (-1.68%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.41 49.12 47.87 48.67 3,496,883 +0.04(+0.08%)
May 27, 2022 48.30 48.66 48.19 48.63 1,925,582 +0.21(+0.43%)
May 26, 2022 48.86 49.23 48.42 48.42 1,733,877 -0.53(-1.08%)
May 25, 2022 49.05 49.32 48.70 48.95 1,764,344 -0.18(-0.37%)
May 24, 2022 48.48 49.17 48.32 49.13 1,445,886 +0.66(+1.36%)
May 23, 2022 48.78 49.00 48.23 48.47 1,406,810 +0.21(+0.44%)
May 20, 2022 48.06 48.44 47.07 48.26 2,130,140 +0.45(+0.94%)
May 19, 2022 47.81 48.27 46.53 47.81 2,722,496 -0.42(-0.87%)
May 18, 2022 52.56 52.56 48.03 48.23 3,045,462 -4.63(-8.76%)
May 17, 2022 53.20 53.40 52.07 52.86 1,465,823 -0.51(-0.96%)
May 16, 2022 53.31 53.46 52.76 53.37 1,102,830 +0.16(+0.30%)
May 13, 2022 52.38 53.26 52.00 53.21 1,404,772 +0.89(+1.70%)
May 12, 2022 52.40 52.99 51.79 52.32 1,531,552 +0.12(+0.23%)
May 11, 2022 52.20 52.46 51.77 52.20 1,369,155 +0.08(+0.15%)
May 10, 2022 52.58 53.06 51.87 52.12 1,452,299 -0.43(-0.82%)
May 09, 2022 51.81 52.83 51.59 52.55 1,882,013 +0.54(+1.04%)
May 06, 2022 51.28 52.30 51.28 52.01 1,530,405 +0.44(+0.85%)
May 05, 2022 52.13 52.52 51.33 51.57 1,845,647 -0.68(-1.30%)
May 04, 2022 51.65 52.33 51.43 52.25 1,749,123 +0.59(+1.14%)
May 03, 2022 51.90 52.37 51.36 51.66 1,726,360 -0.16(-0.31%)
May 02, 2022 52.86 53.00 51.22 51.82 2,003,498 -0.57(-1.09%)
Apr 29, 2022 53.48 53.54 52.30 52.39 3,046,590 -1.14(-2.13%)
Apr 28, 2022 52.88 53.54 52.59 53.53 1,496,178 +0.68(+1.29%)
Apr 27, 2022 52.56 53.40 52.38 52.85 1,781,531 +0.49(+0.94%)
Apr 26, 2022 53.48 53.79 52.35 52.36 2,033,222 -1.20(-2.24%)
Apr 25, 2022 53.57 53.78 52.41 53.56 1,840,452 -0.02(-0.04%)
Apr 22, 2022 54.75 54.91 53.52 53.58 1,891,164 -1.23(-2.24%)
Apr 21, 2022 54.47 55.11 54.39 54.81 2,666,194 +0.13(+0.24%)
Apr 20, 2022 53.79 54.70 53.79 54.68 1,798,801 +0.95(+1.77%)
Apr 19, 2022 53.07 53.90 52.94 53.73 1,267,729 +0.71(+1.34%)
Apr 18, 2022 53.34 53.64 52.79 53.02 919,518 -0.41(-0.77%)
Apr 14, 2022 53.58 53.84 53.22 53.43 1,180,349 -0.05(-0.09%)
Apr 13, 2022 53.33 53.57 53.09 53.48 959,190 +0.15(+0.28%)
Apr 12, 2022 53.03 53.65 52.79 53.33 1,518,505 +0.22(+0.41%)
Apr 11, 2022 53.08 53.34 52.52 53.11 1,806,964 +0.40(+0.76%)
Apr 08, 2022 52.93 53.05 52.53 52.71 1,832,823 -0.19(-0.36%)
Apr 07, 2022 52.50 53.11 52.44 52.90 1,748,576 +0.15(+0.28%)
Apr 06, 2022 52.29 52.82 52.07 52.75 1,830,230 +0.48(+0.92%)
Apr 05, 2022 51.52 52.60 51.52 52.27 2,204,408 +0.57(+1.10%)
Apr 04, 2022 52.22 52.30 51.24 51.70 1,468,888 -0.72(-1.37%)
Apr 01, 2022 51.40 52.44 51.40 52.42 1,939,337 +0.88(+1.71%)
Mar 31, 2022 51.50 51.88 51.11 51.54 1,875,484 +0.04(+0.08%)
Mar 30, 2022 50.67 51.50 50.62 51.50 1,362,020 +0.78(+1.54%)
Mar 29, 2022 50.67 50.90 50.25 50.72 1,821,216 +0.32(+0.63%)
Mar 28, 2022 50.70 50.87 50.20 50.40 1,860,259 -0.30(-0.59%)
Mar 25, 2022 50.47 50.95 50.41 50.70 1,738,068 +0.44(+0.88%)
Mar 24, 2022 49.89 50.43 49.78 50.26 974,034 +0.33(+0.66%)
Mar 23, 2022 50.13 50.45 49.68 49.93 1,386,570 +0.20(+0.40%)
Mar 22, 2022 49.93 50.02 49.20 49.73 1,299,907 -0.02(-0.04%)
Mar 21, 2022 49.50 50.15 49.49 49.75 1,232,009 +0.49(+0.99%)
Mar 18, 2022 49.79 49.82 48.91 49.26 2,748,192 -0.44(-0.89%)
Mar 17, 2022 49.49 49.92 49.09 49.70 1,097,996 +0.33(+0.67%)
Mar 16, 2022 49.01 49.38 48.48 49.37 1,768,703 +0.18(+0.37%)
Mar 15, 2022 48.97 49.32 48.22 49.19 3,026,886 -0.85(-1.70%)
Mar 14, 2022 50.69 50.73 49.68 50.04 1,465,895 -0.44(-0.87%)
Mar 11, 2022 50.48 51.08 50.33 50.48 1,599,770 +0.00(+0.00%)
Mar 10, 2022 50.12 49.84 50.48 2,079,456 +0.57(+1.14%)
Mar 09, 2022 50.76 50.87 49.86 49.91 1,857,380 -0.37(-0.74%)
Mar 08, 2022 51.99 52.37 50.19 50.28 2,335,648 -1.92(-3.68%)
Mar 07, 2022 51.28 53.16 51.28 52.20 2,789,263 +0.47(+0.91%)
Mar 04, 2022 50.61 51.93 50.07 51.73 3,207,929 +0.25(+0.49%)
Mar 03, 2022 50.58 51.73 50.24 51.48 3,778,929 +1.00(+1.98%)
Mar 02, 2022 49.35 51.04 49.19 50.48 3,972,349 +0.94(+1.90%)
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.