Hormel Foods (NY: HRL )

50.96 +0.14 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.47 51.13 50.34 50.98 2,453,486 +0.36(+0.71%)
Aug 28, 2020 51.05 51.16 50.31 50.62 1,470,300 -0.69(-1.34%)
Aug 27, 2020 51.19 52.12 51.12 51.31 1,428,969 +0.41(+0.81%)
Aug 26, 2020 51.21 51.46 50.21 50.90 2,335,817 -0.64(-1.24%)
Aug 25, 2020 52.45 52.81 51.26 51.54 2,827,509 -1.10(-2.09%)
Aug 24, 2020 52.95 52.97 52.16 52.64 1,685,818 -0.04(-0.08%)
Aug 21, 2020 52.58 52.83 52.26 52.68 1,420,100 +0.13(+0.25%)
Aug 20, 2020 52.27 52.67 52.20 52.55 737,180 +0.12(+0.23%)
Aug 19, 2020 52.72 52.79 52.11 52.43 1,121,201 -0.28(-0.53%)
Aug 18, 2020 52.39 52.90 52.09 52.71 1,040,275 +0.29(+0.55%)
Aug 17, 2020 52.18 52.67 52.05 52.42 855,005 +0.19(+0.36%)
Aug 14, 2020 52.19 52.51 51.96 52.23 932,700 +0.11(+0.21%)
Aug 13, 2020 51.95 52.26 51.63 52.12 1,069,168 +0.09(+0.17%)
Aug 12, 2020 51.70 52.50 51.59 52.03 1,296,894 +0.62(+1.21%)
Aug 11, 2020 52.03 52.20 51.29 51.41 1,162,534 -0.57(-1.10%)
Aug 10, 2020 51.72 52.17 51.54 51.98 1,028,500 +0.36(+0.70%)
Aug 07, 2020 51.13 51.95 50.97 51.62 1,253,000 +0.44(+0.86%)
Aug 06, 2020 50.82 51.23 50.73 51.18 807,452 +0.32(+0.63%)
Aug 05, 2020 51.04 51.43 50.59 50.86 1,567,132 -0.27(-0.53%)
Aug 04, 2020 50.73 51.17 50.41 51.13 1,572,312 +0.33(+0.65%)
Aug 03, 2020 51.04 51.24 50.63 50.80 1,211,952 -0.06(-0.12%)
Jul 31, 2020 50.46 51.17 50.25 50.86 2,196,000 +0.11(+0.22%)
Jul 30, 2020 50.54 50.90 50.16 50.75 1,134,493 -0.09(-0.18%)
Jul 29, 2020 50.82 51.08 50.44 50.84 1,254,688 +0.28(+0.55%)
Jul 28, 2020 50.60 51.12 50.44 50.56 1,120,193 +0.01(+0.02%)
Jul 27, 2020 50.39 50.84 50.37 50.55 1,013,131 +0.28(+0.56%)
Jul 24, 2020 50.66 51.09 49.93 50.27 1,306,400 -0.28(-0.55%)
Jul 23, 2020 50.02 50.57 49.86 50.55 1,182,587 +0.77(+1.55%)
Jul 22, 2020 49.89 49.96 48.96 49.78 1,076,360 +0.03(+0.06%)
Jul 21, 2020 49.50 50.44 49.50 49.75 1,660,782 +0.05(+0.10%)
Jul 20, 2020 49.86 50.09 49.33 49.70 1,116,648 -0.22(-0.44%)
Jul 17, 2020 49.82 50.23 49.76 49.92 2,097,000 +0.39(+0.79%)
Jul 16, 2020 48.79 49.74 48.72 49.53 1,873,167 +0.71(+1.45%)
Jul 15, 2020 49.10 49.38 48.66 48.82 1,298,617 -0.27(-0.55%)
Jul 14, 2020 48.06 49.12 48.06 49.09 1,260,190 +1.03(+2.14%)
Jul 13, 2020 48.47 48.74 47.87 48.06 1,705,222 -0.14(-0.29%)
Jul 10, 2020 46.83 48.26 46.81 48.20 1,812,800 +1.19(+2.53%)
Jul 09, 2020 47.60 47.77 46.86 47.01 2,449,308 -0.90(-1.88%)
Jul 08, 2020 48.11 48.26 47.59 47.91 1,273,393 -0.24(-0.50%)
Jul 07, 2020 47.83 48.21 47.47 48.15 2,672,824 +0.16(+0.33%)
Jul 06, 2020 48.38 48.74 47.77 47.99 1,436,013 -0.09(-0.19%)
Jul 02, 2020 47.74 48.45 47.71 48.08 2,034,100 +0.64(+1.35%)
Jul 01, 2020 48.37 48.37 47.39 47.44 2,269,276 -0.83(-1.72%)
Jun 30, 2020 48.62 48.71 47.95 48.27 2,941,334 -0.07(-0.14%)
Jun 29, 2020 48.46 49.01 48.06 48.34 2,028,202 +0.13(+0.27%)
Jun 26, 2020 48.77 49.06 47.89 48.21 2,380,000 -0.46(-0.95%)
Jun 25, 2020 47.85 48.69 47.73 48.67 1,906,214 +0.91(+1.91%)
Jun 24, 2020 47.44 47.97 47.20 47.76 1,822,756 +0.16(+0.34%)
Jun 23, 2020 48.67 48.67 47.57 47.60 1,474,450 -0.79(-1.63%)
Jun 22, 2020 48.48 48.77 48.23 48.39 1,507,620 -0.16(-0.33%)
Jun 19, 2020 48.78 48.92 48.36 48.55 3,630,300 +0.40(+0.83%)
Jun 18, 2020 47.95 48.27 47.77 48.15 1,798,494 +0.14(+0.29%)
Jun 17, 2020 48.03 48.34 47.59 48.01 1,811,578 +0.21(+0.44%)
Jun 16, 2020 47.62 48.02 47.18 47.80 1,561,369 +0.71(+1.51%)
Jun 15, 2020 46.40 47.11 45.93 47.09 1,863,621 +0.42(+0.90%)
Jun 12, 2020 47.17 47.38 46.31 46.67 1,762,600 -0.17(-0.36%)
Jun 11, 2020 47.59 48.03 46.76 46.84 2,098,404 -1.19(-2.48%)
Jun 10, 2020 48.25 48.64 47.84 48.03 1,808,249 +0.05(+0.10%)
Jun 09, 2020 47.98 48.34 47.60 47.98 2,570,756 -0.13(-0.27%)
Jun 08, 2020 47.52 48.21 47.34 48.11 2,191,167 +0.11(+0.23%)
Jun 05, 2020 47.96 48.31 47.43 48.00 2,342,300 +0.03(+0.06%)
Jun 04, 2020 47.53 48.19 47.50 47.97 1,539,091 +0.30(+0.63%)
Jun 03, 2020 48.72 48.73 47.36 47.67 1,935,771 -1.09(-2.24%)
Jun 02, 2020 49.00 49.00 48.46 48.76 2,401,511 -0.09(-0.18%)
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.