Hormel Foods (NY: HRL )

42.40 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.90 43.56 42.90 43.36 2,671,566 +0.45(+1.05%)
Feb 27, 2019 41.92 42.95 41.90 42.91 2,137,187 +0.74(+1.75%)
Feb 26, 2019 42.62 42.65 41.99 42.17 4,704,247 -0.36(-0.85%)
Feb 25, 2019 43.00 43.07 42.33 42.53 3,944,884 -0.38(-0.89%)
Feb 22, 2019 41.23 42.93 41.04 42.91 5,003,900 +0.92(+2.19%)
Feb 21, 2019 42.44 42.44 41.41 41.99 4,465,118 -1.14(-2.64%)
Feb 20, 2019 43.30 43.44 42.59 43.13 3,479,397 -0.17(-0.39%)
Feb 19, 2019 43.27 43.47 42.92 43.30 3,058,843 +0.10(+0.23%)
Feb 15, 2019 43.44 43.82 43.00 43.20 5,896,700 +0.15(+0.35%)
Feb 14, 2019 43.28 43.49 42.96 43.05 2,090,329 -0.45(-1.03%)
Feb 13, 2019 43.72 43.90 43.23 43.50 2,027,582 -0.27(-0.62%)
Feb 12, 2019 43.12 43.95 43.12 43.77 2,247,995 +0.63(+1.46%)
Feb 11, 2019 43.15 43.31 42.93 43.14 2,240,377 +0.20(+0.47%)
Feb 08, 2019 42.27 42.96 42.27 42.94 3,088,500 +0.46(+1.08%)
Feb 07, 2019 41.72 42.49 41.57 42.48 2,295,252 +0.37(+0.88%)
Feb 06, 2019 42.16 42.42 41.98 42.11 1,728,976 -0.05(-0.12%)
Feb 05, 2019 42.06 42.28 41.80 42.16 2,893,343 +0.12(+0.29%)
Feb 04, 2019 42.00 42.10 41.72 42.04 1,947,806 +0.04(+0.10%)
Feb 01, 2019 42.30 42.50 41.83 42.00 2,107,400 -0.32(-0.76%)
Jan 31, 2019 41.55 42.33 41.36 42.32 4,107,997 +0.79(+1.90%)
Jan 30, 2019 41.75 41.90 41.35 41.53 2,664,286 -0.22(-0.53%)
Jan 29, 2019 41.82 41.91 41.58 41.75 1,579,802 -0.09(-0.22%)
Jan 28, 2019 41.50 41.89 41.41 41.84 3,280,500 +0.38(+0.92%)
Jan 25, 2019 41.63 42.07 41.35 41.46 3,339,200 -0.12(-0.29%)
Jan 24, 2019 42.22 42.42 41.22 41.58 4,683,051 -1.14(-2.67%)
Jan 23, 2019 42.92 43.26 42.48 42.72 2,084,224 -0.15(-0.35%)
Jan 22, 2019 43.90 43.95 42.66 42.87 2,512,840 -0.97(-2.21%)
Jan 18, 2019 43.39 43.86 43.27 43.84 2,265,500 +0.49(+1.13%)
Jan 17, 2019 42.98 43.35 42.87 43.35 1,703,983 +0.51(+1.19%)
Jan 16, 2019 43.60 43.68 42.76 42.84 3,287,524 -0.65(-1.49%)
Jan 15, 2019 42.78 43.51 42.78 43.49 2,065,238 +0.78(+1.83%)
Jan 14, 2019 42.45 42.93 42.13 42.71 2,722,393 +0.17(+0.40%)
Jan 11, 2019 43.09 43.17 42.41 42.54 3,355,300 -0.71(-1.64%)
Jan 10, 2019 42.76 43.31 42.47 43.25 3,863,339 +0.60(+1.41%)
Jan 09, 2019 42.31 42.95 42.02 42.65 4,405,639 +0.34(+0.80%)
Jan 08, 2019 42.19 42.54 41.82 42.31 2,689,556 +0.11(+0.26%)
Jan 07, 2019 41.62 42.57 41.31 42.20 3,332,184 +0.50(+1.20%)
Jan 04, 2019 41.85 42.25 41.56 41.70 2,488,700 +0.02(+0.05%)
Jan 03, 2019 41.31 42.09 41.22 41.68 3,745,412 +0.35(+0.85%)
Jan 02, 2019 42.25 42.47 41.09 41.33 4,318,117 -1.35(-3.16%)
Dec 31, 2018 42.46 42.80 42.29 42.68 2,582,100 +0.31(+0.73%)
Dec 28, 2018 42.79 43.05 42.18 42.37 2,209,900 -0.19(-0.45%)
Dec 27, 2018 42.11 42.56 41.17 42.56 2,760,440 +0.22(+0.52%)
Dec 26, 2018 41.11 42.34 40.97 42.34 3,356,445 +1.43(+3.50%)
Dec 24, 2018 42.54 42.84 40.91 40.91 1,774,400 -1.63(-3.83%)
Dec 21, 2018 42.80 43.76 42.46 42.54 6,171,200 -0.25(-0.58%)
Dec 20, 2018 42.81 43.45 42.22 42.79 4,070,116 -0.22(-0.51%)
Dec 19, 2018 43.70 44.03 42.77 43.01 3,920,842 -0.25(-0.58%)
Dec 18, 2018 43.21 43.83 42.84 43.26 3,800,877 +0.09(+0.21%)
Dec 17, 2018 44.55 44.63 42.93 43.17 3,278,620 -1.40(-3.14%)
Dec 14, 2018 45.21 45.30 44.50 44.57 2,397,600 -0.74(-1.63%)
Dec 13, 2018 45.19 45.40 44.89 45.31 3,033,424 +0.14(+0.31%)
Dec 12, 2018 45.27 45.28 44.69 45.17 3,055,481 +0.31(+0.69%)
Dec 11, 2018 44.55 45.17 44.47 44.86 2,934,907 +0.60(+1.36%)
Dec 10, 2018 44.50 44.69 43.76 44.26 2,414,874 -0.08(-0.18%)
Dec 07, 2018 44.90 45.03 44.15 44.34 2,353,200 -0.60(-1.34%)
Dec 06, 2018 44.90 44.94 43.97 44.94 4,978,727 +0.03(+0.07%)
Dec 04, 2018 45.59 45.70 44.82 44.91 2,659,800 -0.63(-1.38%)
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.