Hormel Foods (NY: HRL )

49.11 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.49 37.81 37.40 37.70 3,119,865 +0.25(+0.67%)
Jun 27, 2019 37.46 37.60 37.03 37.45 1,452,316 +0.13(+0.35%)
Jun 26, 2019 37.38 37.58 36.90 37.32 4,667,603 -0.34(-0.91%)
Jun 25, 2019 39.12 39.12 37.66 37.66 5,502,573 -1.52(-3.89%)
Jun 24, 2019 38.59 39.32 38.46 39.19 3,798,520 +0.68(+1.76%)
Jun 21, 2019 38.57 38.82 38.40 38.51 3,415,925 -0.14(-0.36%)
Jun 20, 2019 38.33 38.67 38.01 38.65 2,593,813 +0.35(+0.92%)
Jun 19, 2019 38.05 38.40 37.48 38.29 2,553,656 +0.29(+0.76%)
Jun 18, 2019 38.21 38.32 37.77 38.00 2,208,196 -0.08(-0.22%)
Jun 17, 2019 38.54 38.68 37.82 38.09 2,200,164 -0.44(-1.13%)
Jun 14, 2019 38.88 38.96 38.48 38.52 1,806,900 -0.30(-0.77%)
Jun 13, 2019 38.61 39.00 38.59 38.82 2,939,806 +0.19(+0.48%)
Jun 12, 2019 39.01 39.24 38.52 38.64 2,539,745 -0.27(-0.69%)
Jun 11, 2019 38.54 39.06 38.54 38.91 2,738,210 +0.34(+0.89%)
Jun 10, 2019 39.08 39.24 38.38 38.56 2,767,216 -0.54(-1.38%)
Jun 07, 2019 38.80 39.27 38.75 39.10 3,157,719 +0.52(+1.35%)
Jun 06, 2019 38.45 38.67 38.30 38.58 2,439,781 +0.07(+0.17%)
Jun 05, 2019 37.74 38.52 37.58 38.52 2,478,706 +0.99(+2.65%)
Jun 04, 2019 37.73 37.91 37.39 37.52 2,814,659 -0.07(-0.17%)
Jun 03, 2019 36.72 37.66 36.64 37.59 2,561,296 +0.86(+2.35%)
May 31, 2019 36.68 36.75 36.38 36.72 2,138,125 -0.12(-0.33%)
May 30, 2019 36.63 36.92 36.57 36.84 2,036,174 +0.37(+1.02%)
May 29, 2019 36.05 36.76 35.74 36.47 4,594,205 +0.33(+0.93%)
May 28, 2019 37.79 38.16 36.12 36.14 7,360,484 -1.31(-3.50%)
May 24, 2019 36.41 37.70 36.33 37.45 6,077,559 +1.06(+2.91%)
May 23, 2019 34.87 37.04 34.41 36.39 10,208,744 -0.33(-0.91%)
May 22, 2019 37.09 37.20 36.53 36.72 5,042,575 -0.31(-0.83%)
May 21, 2019 37.12 37.34 36.94 37.03 4,322,117 +0.09(+0.25%)
May 20, 2019 37.07 37.44 36.82 36.93 3,071,107 -0.07(-0.18%)
May 17, 2019 37.03 37.49 36.94 37.00 5,296,920 -0.03(-0.08%)
May 16, 2019 36.82 37.38 36.77 37.03 3,347,016 +0.24(+0.66%)
May 15, 2019 36.53 36.98 36.53 36.79 2,226,866 +0.14(+0.38%)
May 14, 2019 36.78 36.95 36.64 36.65 2,958,329 -0.16(-0.43%)
May 13, 2019 36.60 36.93 36.49 36.80 2,602,699 -0.26(-0.70%)
May 10, 2019 36.80 37.22 36.49 37.06 2,662,386 +0.33(+0.89%)
May 09, 2019 36.41 36.89 36.27 36.74 3,529,330 +0.17(+0.46%)
May 08, 2019 36.26 36.80 36.06 36.57 3,889,350 +0.49(+1.37%)
May 07, 2019 36.57 36.77 35.98 36.08 3,344,856 -0.56(-1.52%)
May 06, 2019 36.74 37.12 36.61 36.64 2,144,452 -0.26(-0.71%)
May 03, 2019 37.09 37.22 36.81 36.90 1,966,060 -0.02(-0.05%)
May 02, 2019 36.14 37.02 36.09 36.92 2,791,378 +0.60(+1.66%)
May 01, 2019 37.21 37.25 36.30 36.31 2,349,252 -0.83(-2.23%)
Apr 30, 2019 36.82 37.28 36.65 37.14 4,639,763 +0.42(+1.14%)
Apr 29, 2019 37.06 37.24 36.63 36.72 2,702,235 -0.42(-1.13%)
Apr 26, 2019 36.96 37.16 36.77 37.14 2,233,944 +0.26(+0.71%)
Apr 25, 2019 36.89 37.56 36.76 36.88 2,966,880 -0.14(-0.38%)
Apr 24, 2019 36.75 37.21 36.50 37.02 5,287,569 +0.53(+1.45%)
Apr 23, 2019 36.15 36.99 36.06 36.49 6,681,230 -1.11(-2.94%)
Apr 22, 2019 37.46 37.83 37.43 37.59 2,453,769 +0.04(+0.10%)
Apr 18, 2019 37.82 38.02 37.43 37.56 4,513,701 -0.31(-0.81%)
Apr 17, 2019 38.04 38.11 37.26 37.86 4,161,213 -0.06(-0.15%)
Apr 16, 2019 38.26 38.59 37.59 37.92 2,642,441 -0.30(-0.78%)
Apr 15, 2019 38.36 38.47 37.92 38.22 2,266,673 -0.05(-0.12%)
Apr 12, 2019 38.38 38.43 38.04 38.26 2,931,991 -0.19(-0.48%)
Apr 11, 2019 38.70 38.70 38.05 38.45 2,801,390 -0.18(-0.46%)
Apr 10, 2019 38.63 38.88 38.40 38.63 2,291,348 +0.00(+0.00%)
Apr 09, 2019 39.14 39.21 38.51 38.63 2,561,911 -0.53(-1.35%)
Apr 08, 2019 38.74 39.16 38.52 39.15 2,479,958 +0.36(+0.93%)
Apr 05, 2019 38.56 38.95 38.52 38.79 2,093,535 +0.32(+0.84%)
Apr 04, 2019 38.87 39.04 38.41 38.47 2,977,103 -0.32(-0.83%)
Apr 03, 2019 39.81 39.85 38.77 38.79 4,815,256 -1.06(-2.67%)
Apr 02, 2019 40.48 40.50 39.83 39.86 3,315,239 -0.65(-1.60%)
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.