Hormel Foods (NY: HRL )

49.20 +0.18 (+0.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.45 41.73 40.56 40.99 2,202,358 -0.64(-1.54%)
Jul 30, 2019 41.51 41.85 41.35 41.63 1,300,609 +0.19(+0.46%)
Jul 29, 2019 41.38 41.71 41.15 41.44 1,256,551 +0.06(+0.14%)
Jul 26, 2019 40.95 41.56 40.80 41.38 1,424,200 +0.55(+1.35%)
Jul 25, 2019 40.30 40.93 40.06 40.83 1,882,563 +0.42(+1.04%)
Jul 24, 2019 41.03 41.16 40.30 40.41 3,422,159 -0.74(-1.80%)
Jul 23, 2019 41.44 41.53 41.10 41.15 1,793,940 -0.21(-0.51%)
Jul 22, 2019 41.22 41.65 41.21 41.36 1,734,932 +0.10(+0.24%)
Jul 19, 2019 41.78 41.87 41.20 41.26 1,501,000 -0.53(-1.27%)
Jul 18, 2019 41.30 41.94 41.10 41.79 1,828,041 +0.59(+1.43%)
Jul 17, 2019 41.30 41.31 40.94 41.20 1,895,304 -0.03(-0.07%)
Jul 16, 2019 41.26 41.49 41.05 41.23 2,223,694 -0.01(-0.02%)
Jul 15, 2019 41.00 41.27 40.85 41.24 1,078,115 +0.23(+0.56%)
Jul 12, 2019 41.15 41.19 40.82 41.01 1,497,700 -0.21(-0.51%)
Jul 11, 2019 41.40 41.40 40.80 41.22 2,114,870 -0.08(-0.19%)
Jul 10, 2019 41.11 41.32 40.90 41.30 2,007,386 +0.12(+0.29%)
Jul 09, 2019 41.32 41.41 41.02 41.18 2,328,247 -0.19(-0.46%)
Jul 08, 2019 41.52 41.69 41.09 41.37 1,546,970 -0.13(-0.31%)
Jul 05, 2019 41.55 41.56 41.24 41.50 1,082,600 -0.27(-0.65%)
Jul 03, 2019 41.43 41.98 41.31 41.77 1,222,400 +0.57(+1.38%)
Jul 02, 2019 41.00 41.22 40.82 41.20 1,679,165 +0.29(+0.71%)
Jul 01, 2019 40.73 40.98 40.54 40.91 2,320,264 +0.37(+0.91%)
Jun 28, 2019 40.32 40.66 40.22 40.54 2,901,100 +0.27(+0.67%)
Jun 27, 2019 40.29 40.44 39.82 40.27 1,350,480 +0.14(+0.35%)
Jun 26, 2019 40.20 40.41 39.68 40.13 4,340,310 -0.37(-0.91%)
Jun 25, 2019 42.07 42.07 40.50 40.50 5,116,732 -1.64(-3.89%)
Jun 24, 2019 41.50 42.28 41.36 42.14 3,532,168 +0.73(+1.76%)
Jun 21, 2019 41.48 41.75 41.30 41.41 3,176,400 -0.15(-0.36%)
Jun 20, 2019 41.22 41.59 40.88 41.56 2,411,935 +0.38(+0.92%)
Jun 19, 2019 40.92 41.30 40.31 41.18 2,374,594 +0.31(+0.76%)
Jun 18, 2019 41.09 41.20 40.62 40.87 2,053,357 -0.09(-0.22%)
Jun 17, 2019 41.45 41.59 40.67 40.96 2,045,889 -0.47(-1.13%)
Jun 14, 2019 41.81 41.90 41.38 41.43 1,680,200 -0.32(-0.77%)
Jun 13, 2019 41.52 41.95 41.50 41.75 2,733,667 +0.20(+0.48%)
Jun 12, 2019 41.95 42.20 41.42 41.55 2,361,658 -0.29(-0.69%)
Jun 11, 2019 41.45 42.01 41.45 41.84 2,546,207 +0.37(+0.89%)
Jun 10, 2019 42.03 42.20 41.27 41.47 2,573,179 -0.58(-1.38%)
Jun 07, 2019 41.73 42.23 41.67 42.05 2,936,300 +0.56(+1.35%)
Jun 06, 2019 41.35 41.59 41.19 41.49 2,268,704 +0.07(+0.17%)
Jun 05, 2019 40.59 41.42 40.41 41.42 2,304,899 +1.07(+2.65%)
Jun 04, 2019 40.57 40.77 40.21 40.35 2,617,295 -0.07(-0.17%)
Jun 03, 2019 39.49 40.50 39.40 40.42 2,381,698 +0.93(+2.36%)
May 31, 2019 39.45 39.52 39.12 39.49 1,988,200 -0.13(-0.33%)
May 30, 2019 39.39 39.70 39.33 39.62 1,893,398 +0.40(+1.02%)
May 29, 2019 38.77 39.53 38.44 39.22 4,272,059 +0.36(+0.93%)
May 28, 2019 40.64 41.04 38.84 38.86 6,844,366 -1.41(-3.50%)
May 24, 2019 39.16 40.54 39.07 40.27 5,651,400 +1.14(+2.91%)
May 23, 2019 37.50 39.83 37.00 39.13 9,492,906 -0.36(-0.91%)
May 22, 2019 39.89 40.00 39.28 39.49 4,688,989 -0.33(-0.83%)
May 21, 2019 39.92 40.16 39.73 39.82 4,019,050 +0.10(+0.25%)
May 20, 2019 39.87 40.26 39.60 39.72 2,855,761 -0.07(-0.18%)
May 17, 2019 39.82 40.32 39.73 39.79 4,925,500 -0.03(-0.08%)
May 16, 2019 39.60 40.20 39.54 39.82 3,112,323 +0.26(+0.66%)
May 15, 2019 39.29 39.77 39.29 39.56 2,070,718 +0.15(+0.38%)
May 14, 2019 39.55 39.74 39.40 39.41 2,750,891 -0.17(-0.43%)
May 13, 2019 39.36 39.71 39.24 39.58 2,420,198 -0.28(-0.70%)
May 10, 2019 39.58 40.03 39.24 39.86 2,475,700 +0.35(+0.89%)
May 09, 2019 39.16 39.67 39.01 39.51 3,281,853 +0.18(+0.46%)
May 08, 2019 38.99 39.58 38.78 39.33 3,616,629 +0.53(+1.37%)
May 07, 2019 39.33 39.54 38.69 38.80 3,110,315 -0.60(-1.52%)
May 06, 2019 39.51 39.92 39.37 39.40 1,994,083 -0.28(-0.71%)
May 03, 2019 39.89 40.03 39.59 39.68 1,828,200 -0.02(-0.05%)
May 02, 2019 38.87 39.81 38.81 39.70 2,595,647 +0.65(+1.66%)
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.