Hormel Foods (NY: HRL )

42.81 USD -0.13 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.65 41.89 40.14 41.60 4,121,000 -0.93(-2.19%)
Feb 27, 2020 43.58 43.93 42.52 42.53 2,668,675 -1.41(-3.21%)
Feb 26, 2020 44.94 45.35 43.91 43.94 3,147,782 -0.78(-1.74%)
Feb 25, 2020 44.70 45.17 44.61 44.72 2,521,224 +0.15(+0.34%)
Feb 24, 2020 44.16 44.81 44.07 44.57 3,433,771 -0.20(-0.45%)
Feb 21, 2020 45.17 45.49 44.73 44.77 3,623,400 -0.76(-1.67%)
Feb 20, 2020 46.94 47.09 44.92 45.53 4,520,261 -2.91(-6.01%)
Feb 19, 2020 48.34 48.73 48.24 48.44 2,092,234 +0.18(+0.37%)
Feb 18, 2020 48.40 48.52 48.12 48.26 2,114,743 -0.32(-0.66%)
Feb 14, 2020 48.47 48.86 48.40 48.58 1,466,600 +0.13(+0.27%)
Feb 13, 2020 47.74 48.48 47.49 48.45 1,818,149 +0.69(+1.44%)
Feb 12, 2020 47.48 47.85 47.37 47.76 1,397,147 +0.28(+0.59%)
Feb 11, 2020 47.40 47.73 47.17 47.48 1,512,304 +0.15(+0.32%)
Feb 10, 2020 47.08 47.35 46.99 47.33 1,616,008 +0.24(+0.51%)
Feb 07, 2020 46.89 47.24 46.61 47.09 1,654,400 +0.20(+0.43%)
Feb 06, 2020 47.06 47.49 46.51 46.89 3,810,012 -0.50(-1.06%)
Feb 05, 2020 47.73 47.85 47.36 47.39 2,133,761 -0.16(-0.34%)
Feb 04, 2020 47.63 47.98 47.54 47.55 1,688,688 +0.12(+0.25%)
Feb 03, 2020 47.41 47.78 47.30 47.43 1,898,162 +0.17(+0.36%)
Jan 31, 2020 47.80 48.01 47.14 47.26 3,577,500 -0.62(-1.29%)
Jan 30, 2020 47.31 47.98 47.09 47.88 2,476,425 +0.56(+1.18%)
Jan 29, 2020 47.08 47.52 46.92 47.32 2,281,323 +0.27(+0.57%)
Jan 28, 2020 46.75 47.19 46.69 47.05 1,441,684 +0.23(+0.49%)
Jan 27, 2020 47.15 47.49 46.71 46.82 2,318,901 -0.41(-0.87%)
Jan 24, 2020 47.16 47.23 46.74 47.23 1,667,200 +0.24(+0.51%)
Jan 23, 2020 46.56 47.23 46.37 46.99 2,872,256 +0.42(+0.90%)
Jan 22, 2020 46.99 47.37 46.43 46.57 2,262,106 -0.38(-0.81%)
Jan 21, 2020 46.34 47.06 46.33 46.95 4,061,269 +0.65(+1.40%)
Jan 17, 2020 46.10 46.70 46.00 46.30 3,373,300 +0.28(+0.61%)
Jan 16, 2020 45.37 46.15 45.30 46.02 2,061,050 +0.72(+1.59%)
Jan 15, 2020 45.57 45.85 45.30 45.30 1,558,899 -0.15(-0.33%)
Jan 14, 2020 45.83 45.84 45.04 45.45 2,676,176 -0.45(-0.98%)
Jan 13, 2020 45.02 45.90 45.00 45.90 2,379,091 +1.00(+2.23%)
Jan 10, 2020 44.40 45.24 44.33 44.90 2,356,500 +0.41(+0.92%)
Jan 09, 2020 44.72 44.76 44.30 44.49 2,242,911 -0.10(-0.22%)
Jan 08, 2020 44.51 44.77 44.51 44.59 2,016,735 +0.05(+0.11%)
Jan 07, 2020 44.20 44.67 44.13 44.54 2,076,419 +0.33(+0.75%)
Jan 06, 2020 44.30 44.65 44.21 44.21 2,276,243 -0.04(-0.09%)
Jan 03, 2020 44.23 44.57 44.01 44.25 1,858,700 -0.06(-0.14%)
Jan 02, 2020 45.14 45.35 44.04 44.31 2,405,705 -0.80(-1.77%)
Dec 31, 2019 44.96 45.17 44.80 45.11 1,495,500 +0.11(+0.24%)
Dec 30, 2019 45.11 45.44 44.98 45.00 1,295,714 -0.26(-0.57%)
Dec 27, 2019 45.36 45.53 45.11 45.26 1,676,700 -0.04(-0.09%)
Dec 26, 2019 45.28 45.52 45.24 45.30 2,238,998 -0.05(-0.11%)
Dec 24, 2019 45.29 45.47 45.22 45.35 602,300 -0.05(-0.11%)
Dec 23, 2019 45.06 45.42 44.86 45.40 1,780,032 +0.44(+0.98%)
Dec 20, 2019 45.04 45.17 44.72 44.96 5,661,500 +0.26(+0.58%)
Dec 19, 2019 44.62 44.92 44.50 44.70 1,884,270 +0.28(+0.63%)
Dec 18, 2019 44.61 44.74 44.15 44.42 1,923,820 -0.08(-0.18%)
Dec 17, 2019 44.86 45.20 44.41 44.50 2,278,347 -0.37(-0.82%)
Dec 16, 2019 44.93 45.07 44.46 44.87 2,537,877 -0.03(-0.07%)
Dec 13, 2019 45.22 45.57 44.85 44.90 1,845,400 -0.45(-0.99%)
Dec 12, 2019 45.56 45.76 45.32 45.35 1,814,219 -0.21(-0.46%)
Dec 11, 2019 45.71 45.75 45.29 45.56 1,207,402 -0.04(-0.09%)
Dec 10, 2019 45.35 45.65 45.11 45.60 2,284,005 +0.24(+0.53%)
Dec 09, 2019 45.36 45.57 45.23 45.36 1,938,921 +0.02(+0.04%)
Dec 06, 2019 45.79 45.84 45.32 45.34 2,126,400 -0.42(-0.92%)
Dec 05, 2019 45.24 45.76 45.13 45.76 3,284,082 +0.51(+1.13%)
Dec 04, 2019 45.37 45.78 45.15 45.25 2,470,597 -0.29(-0.64%)
Dec 03, 2019 45.18 45.55 44.70 45.54 2,095,108 +0.11(+0.24%)
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.