Hormel Foods (NY: HRL )

43.28 USD +0.55 (+1.30%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.32 34.32 34.32 0 +0.66(+1.96%)
Mar 28, 2018 33.66 34.07 33.48 33.66 3,081,354 +0.09(+0.27%)
Mar 27, 2018 33.54 34.10 33.34 33.57 2,536,489 +0.16(+0.48%)
Mar 26, 2018 32.80 33.50 32.75 33.41 2,185,760 +0.86(+2.64%)
Mar 23, 2018 32.69 33.13 32.47 32.55 4,648,913 -0.15(-0.46%)
Mar 22, 2018 32.71 33.17 32.42 32.70 2,427,089 -0.09(-0.27%)
Mar 21, 2018 33.13 33.35 32.72 32.79 3,375,711 -0.77(-2.29%)
Mar 20, 2018 33.66 33.96 33.46 33.56 1,940,011 -0.14(-0.42%)
Mar 19, 2018 33.51 34.04 33.35 33.70 1,975,854 +0.20(+0.60%)
Mar 16, 2018 33.39 33.61 33.35 33.50 3,907,921 +0.20(+0.60%)
Mar 15, 2018 33.69 33.99 33.23 33.30 1,999,228 -0.42(-1.25%)
Mar 14, 2018 34.08 34.50 33.66 33.72 2,302,877 -0.31(-0.91%)
Mar 13, 2018 33.91 34.09 33.71 34.03 2,095,281 +0.33(+0.98%)
Mar 12, 2018 33.80 34.01 33.67 33.70 2,152,303 -0.06(-0.18%)
Mar 09, 2018 33.74 33.87 33.46 33.76 2,288,651 +0.26(+0.78%)
Mar 08, 2018 33.18 33.52 33.03 33.50 1,379,002 +0.33(+0.99%)
Mar 07, 2018 33.22 32.84 33.17 2,533,701 -0.26(-0.78%)
Mar 06, 2018 32.86 33.55 32.46 33.43 3,746,510 +0.56(+1.70%)
Mar 05, 2018 32.53 33.15 32.53 32.87 2,277,321 +0.22(+0.67%)
Mar 02, 2018 32.28 32.78 32.28 32.65 1,785,757 +0.29(+0.90%)
Mar 01, 2018 32.41 32.67 31.99 32.36 2,811,992 -0.10(-0.31%)
Feb 28, 2018 32.99 33.00 32.46 32.46 2,995,317 -0.29(-0.89%)
Feb 27, 2018 33.05 33.35 32.74 32.75 2,294,008 -0.32(-0.97%)
Feb 26, 2018 32.70 33.10 32.27 33.07 2,455,936 +0.43(+1.32%)
Feb 23, 2018 33.07 33.12 32.01 32.64 3,947,736 -0.36(-1.09%)
Feb 22, 2018 33.00 5,559,431 +0.32(+0.98%)
Feb 21, 2018 33.84 34.01 32.67 32.68 4,909,475 -1.12(-3.31%)
Feb 20, 2018 34.15 34.31 33.64 33.80 2,588,132 -0.55(-1.60%)
Feb 16, 2018 34.35 34.35 34.35 0 +0.27(+0.79%)
Feb 15, 2018 34.20 34.20 33.08 34.08 2,779,922 +0.04(+0.12%)
Feb 14, 2018 33.41 34.10 33.08 34.04 2,807,571 +0.96(+2.90%)
Feb 13, 2018 33.03 33.19 32.69 33.08 1,312,983 +0.01(+0.03%)
Feb 12, 2018 32.99 33.32 32.75 33.07 2,382,224 +0.26(+0.79%)
Feb 09, 2018 32.55 33.07 31.83 32.81 4,129,828 +0.60(+1.86%)
Feb 08, 2018 33.00 33.00 32.21 32.21 3,612,997 -0.53(-1.62%)
Feb 07, 2018 32.71 33.51 32.60 32.74 3,294,067 +0.00(+0.00%)
Feb 06, 2018 31.91 32.86 31.82 32.74 4,836,933 -0.18(-0.55%)
Feb 05, 2018 33.62 33.73 32.70 32.92 2,933,750 -0.73(-2.17%)
Feb 02, 2018 33.97 34.28 33.64 33.65 2,169,027 -0.43(-1.26%)
Feb 01, 2018 34.11 34.40 33.69 34.08 2,345,711 -0.25(-0.73%)
Jan 31, 2018 34.79 34.79 34.03 34.33 4,753,273 -0.37(-1.07%)
Jan 30, 2018 34.58 34.92 34.51 34.70 1,950,933 +0.06(+0.17%)
Jan 29, 2018 34.70 34.86 34.49 34.64 1,883,535 -0.02(-0.06%)
Jan 26, 2018 34.57 34.70 34.40 34.66 1,374,582 +0.07(+0.20%)
Jan 25, 2018 34.46 34.90 34.42 34.59 2,250,435 +0.20(+0.58%)
Jan 24, 2018 35.04 35.04 34.37 34.39 1,835,721 -0.55(-1.57%)
Jan 23, 2018 35.00 35.09 34.78 34.94 1,402,968 +0.06(+0.17%)
Jan 22, 2018 34.90 35.15 34.65 34.88 1,625,246 +0.12(+0.35%)
Jan 19, 2018 34.39 34.78 34.29 34.76 2,611,246 +0.51(+1.49%)
Jan 18, 2018 34.46 34.66 34.00 34.25 5,715,467 -0.67(-1.92%)
Jan 17, 2018 34.95 35.22 34.79 34.92 2,448,966 +0.20(+0.58%)
Jan 16, 2018 34.72 34.95 34.51 34.72 3,350,507 +0.17(+0.49%)
Jan 12, 2018 34.55 34.55 34.55 0 +0.21(+0.61%)
Jan 11, 2018 35.33 35.35 34.28 34.34 3,320,278 -1.05(-2.97%)
Jan 10, 2018 36.22 36.22 35.37 35.39 3,692,105 -1.01(-2.77%)
Jan 09, 2018 36.34 36.46 36.24 36.40 2,707,423 -0.01(-0.03%)
Jan 08, 2018 36.31 36.48 36.13 36.41 2,752,635 +0.06(+0.17%)
Jan 05, 2018 36.46 36.56 36.13 36.35 2,944,970 -0.10(-0.27%)
Jan 04, 2018 36.00 36.48 35.88 36.45 5,674,979 +0.45(+1.25%)
Jan 03, 2018 36.30 36.33 35.68 36.00 2,972,802 -0.36(-0.99%)
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.