Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.47 35.90 35.34 35.90 1,946,383 +0.46(+1.29%)
Sep 27, 2018 35.69 35.76 35.38 35.44 1,924,785 -0.37(-1.04%)
Sep 26, 2018 36.18 36.33 35.79 35.81 2,355,557 -0.26(-0.71%)
Sep 25, 2018 36.44 36.46 36.00 36.07 1,419,807 -0.24(-0.65%)
Sep 24, 2018 36.48 36.63 36.27 36.31 1,626,617 -0.15(-0.40%)
Sep 21, 2018 36.34 36.58 36.30 36.45 3,182,177 +0.14(+0.38%)
Sep 20, 2018 36.16 36.37 35.89 36.32 2,050,189 +0.18(+0.50%)
Sep 19, 2018 37.01 37.01 36.02 36.13 4,403,526 -0.84(-2.27%)
Sep 18, 2018 37.33 37.33 36.66 36.97 3,823,465 -0.43(-1.14%)
Sep 17, 2018 37.58 37.81 37.30 37.40 3,031,698 -0.77(-2.03%)
Sep 14, 2018 38.42 38.46 38.00 38.17 1,938,700 -0.26(-0.66%)
Sep 13, 2018 38.41 38.53 38.18 38.43 2,384,570 +0.14(+0.36%)
Sep 12, 2018 37.90 38.35 37.79 38.29 3,182,025 +0.39(+1.03%)
Sep 11, 2018 37.89 38.18 37.69 37.90 2,824,012 +0.07(+0.19%)
Sep 10, 2018 37.71 37.98 37.65 37.83 3,016,814 +0.21(+0.56%)
Sep 07, 2018 37.35 37.80 37.18 37.62 2,697,914 +0.01(+0.02%)
Sep 06, 2018 36.79 37.70 36.79 37.61 4,156,582 +0.86(+2.33%)
Sep 05, 2018 36.27 36.77 36.07 36.75 2,872,554 +0.33(+0.90%)
Sep 04, 2018 35.66 36.52 35.66 36.42 4,111,047 +0.76(+2.12%)
Aug 31, 2018 35.67 35.67 35.67 0 +0.55(+1.56%)
Aug 30, 2018 34.92 35.45 34.89 35.12 2,381,513 +0.12(+0.34%)
Aug 29, 2018 34.74 35.08 34.64 35.00 1,825,559 +0.46(+1.35%)
Aug 28, 2018 34.53 34.79 34.42 34.54 1,926,571 -0.03(-0.08%)
Aug 27, 2018 34.67 34.85 34.46 34.57 2,513,991 -0.02(-0.05%)
Aug 24, 2018 33.86 34.71 33.27 34.58 5,351,046 +0.57(+1.69%)
Aug 23, 2018 33.07 34.41 33.03 34.01 7,686,078 -1.08(-3.06%)
Aug 22, 2018 35.08 35.12 34.75 35.09 3,213,964 +0.05(+0.13%)
Aug 21, 2018 35.58 35.67 34.96 35.04 3,901,190 -0.53(-1.49%)
Aug 20, 2018 35.25 35.65 35.11 35.57 3,031,923 +0.36(+1.04%)
Aug 17, 2018 34.42 35.21 34.10 35.20 4,050,712 +0.74(+2.14%)
Aug 16, 2018 34.32 34.73 34.14 34.47 4,223,409 +0.23(+0.67%)
Aug 15, 2018 33.84 34.63 33.77 34.24 4,989,336 +0.31(+0.91%)
Aug 14, 2018 33.86 33.99 33.73 33.93 2,291,915 +0.19(+0.57%)
Aug 13, 2018 33.94 33.94 33.59 33.74 1,374,048 -0.05(-0.16%)
Aug 10, 2018 33.79 33.89 33.55 33.79 1,198,694 -0.03(-0.08%)
Aug 09, 2018 33.86 33.96 33.65 33.82 1,240,004 +0.09(+0.27%)
Aug 08, 2018 33.88 33.96 33.51 33.73 1,471,300 -0.19(-0.56%)
Aug 07, 2018 33.81 34.04 33.58 33.92 1,559,786 +0.15(+0.46%)
Aug 06, 2018 33.90 33.99 33.64 33.76 2,038,019 +0.04(+0.11%)
Aug 03, 2018 33.45 34.02 33.37 33.73 2,760,916 +0.45(+1.34%)
Aug 02, 2018 32.66 33.29 32.66 33.28 2,175,047 +0.55(+1.67%)
Aug 01, 2018 32.58 32.99 32.50 32.73 3,129,675 -0.04(-0.11%)
Jul 31, 2018 32.62 32.96 32.29 32.77 3,164,856 +0.22(+0.67%)
Jul 30, 2018 32.63 32.84 32.39 32.55 3,200,775 -0.84(-2.51%)
Jul 27, 2018 33.37 33.62 33.27 33.39 1,335,895 -0.02(-0.05%)
Jul 26, 2018 33.18 33.60 33.18 33.41 2,566,538 +0.47(+1.44%)
Jul 25, 2018 33.27 33.56 32.52 32.94 4,307,245 -1.06(-3.11%)
Jul 24, 2018 33.82 34.07 33.45 33.99 2,193,435 +0.13(+0.38%)
Jul 23, 2018 33.95 33.95 33.60 33.86 1,708,145 -0.07(-0.21%)
Jul 20, 2018 33.78 33.97 33.69 33.94 1,918,079 +0.14(+0.40%)
Jul 19, 2018 33.15 33.95 33.12 33.80 2,483,017 +0.58(+1.76%)
Jul 18, 2018 33.41 33.41 33.03 33.22 2,506,746 -0.24(-0.71%)
Jul 17, 2018 33.37 33.53 32.81 33.45 4,149,688 -0.41(-1.21%)
Jul 16, 2018 34.22 34.22 33.62 33.86 2,229,566 -0.37(-1.09%)
Jul 13, 2018 34.06 34.33 33.99 34.24 1,674,956 +0.19(+0.56%)
Jul 12, 2018 34.05 34.25 33.98 34.05 1,932,766 +0.04(+0.11%)
Jul 11, 2018 34.04 34.01 2,087,120 +0.17(+0.51%)
Jul 10, 2018 33.65 33.86 33.41 33.84 1,807,507 +0.16(+0.48%)
Jul 09, 2018 33.69 33.97 33.60 33.68 2,044,776 +0.00(+0.00%)
Jul 06, 2018 33.66 33.95 33.45 33.68 2,082,354 +0.07(+0.22%)
Jul 05, 2018 33.47 33.76 33.29 33.60 2,628,367 +0.23(+0.68%)
Jul 03, 2018 33.38 33.38 33.38 0 +0.21(+0.63%)
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.