Hormel Foods (NY: HRL )

48.21 USD -0.80 (-1.63%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.74 47.87 46.19 46.85 5,039,365 -0.75(-1.58%)
Apr 29, 2020 45.96 47.79 45.90 47.60 3,791,267 -0.16(-0.34%)
Apr 28, 2020 46.44 47.92 46.40 47.76 3,653,142 +1.11(+2.38%)
Apr 27, 2020 47.08 47.10 45.85 46.65 4,305,075 +0.04(+0.09%)
Apr 24, 2020 47.41 47.68 46.20 46.61 5,055,700 -0.59(-1.25%)
Apr 23, 2020 48.00 48.27 47.17 47.20 3,319,376 -1.20(-2.48%)
Apr 22, 2020 48.81 49.23 48.34 48.40 2,254,271 -0.53(-1.08%)
Apr 21, 2020 49.89 50.12 48.69 48.93 1,734,105 -0.99(-1.98%)
Apr 20, 2020 50.51 50.83 49.88 49.92 1,835,398 -0.59(-1.17%)
Apr 17, 2020 50.32 50.75 49.77 50.51 2,471,500 +0.30(+0.60%)
Apr 16, 2020 48.85 50.47 48.70 50.21 2,705,393 +1.55(+3.19%)
Apr 15, 2020 48.90 49.32 48.28 48.66 2,714,836 +0.15(+0.31%)
Apr 14, 2020 48.04 49.06 47.67 48.51 3,154,514 +1.41(+2.99%)
Apr 13, 2020 47.62 47.99 46.60 47.10 1,955,106 -0.44(-0.93%)
Apr 09, 2020 46.76 48.52 46.57 47.54 2,933,300 +0.17(+0.36%)
Apr 08, 2020 47.84 47.99 46.98 47.37 2,164,248 -0.54(-1.13%)
Apr 07, 2020 48.16 48.68 47.46 47.91 2,748,366 -0.64(-1.32%)
Apr 06, 2020 48.68 49.00 47.53 48.55 2,864,410 +0.17(+0.35%)
Apr 03, 2020 47.12 49.17 47.05 48.38 3,875,500 +0.80(+1.68%)
Apr 02, 2020 45.68 47.84 45.68 47.58 2,842,409 +1.23(+2.65%)
Apr 01, 2020 45.83 46.85 45.30 46.35 2,304,164 -0.29(-0.62%)
Mar 31, 2020 46.83 47.32 45.98 46.64 3,274,193 -0.14(-0.30%)
Mar 30, 2020 45.73 47.25 45.73 46.78 2,387,043 +1.82(+4.05%)
Mar 27, 2020 44.25 46.23 44.11 44.96 2,457,500 +0.11(+0.25%)
Mar 26, 2020 42.00 44.98 41.85 44.85 3,487,284 +2.91(+6.94%)
Mar 25, 2020 44.01 44.37 41.70 41.94 6,298,401 -2.91(-6.49%)
Mar 24, 2020 42.49 45.14 42.46 44.85 3,415,669 +2.54(+6.00%)
Mar 23, 2020 45.30 45.30 41.86 42.31 4,950,295 -2.81(-6.23%)
Mar 20, 2020 47.33 47.72 44.60 45.12 5,160,200 -2.10(-4.45%)
Mar 19, 2020 48.43 49.30 45.56 47.22 5,974,190 -1.05(-2.18%)
Mar 18, 2020 45.82 51.53 45.55 48.27 8,444,017 -0.26(-0.54%)
Mar 17, 2020 43.31 48.63 42.92 48.53 8,303,930 +5.90(+13.84%)
Mar 16, 2020 39.80 43.25 39.30 42.63 6,519,183 +0.23(+0.54%)
Mar 13, 2020 41.32 42.45 39.80 42.40 5,237,200 +2.32(+5.79%)
Mar 12, 2020 39.64 41.42 39.01 40.08 4,250,462 -2.19(-5.18%)
Mar 11, 2020 42.91 43.07 41.91 42.27 3,227,086 -1.49(-3.40%)
Mar 10, 2020 43.88 44.34 42.01 43.76 3,485,843 +0.35(+0.81%)
Mar 09, 2020 42.18 44.12 42.00 43.41 2,570,212 -0.54(-1.23%)
Mar 06, 2020 42.79 44.14 42.68 43.95 2,611,300 +0.15(+0.34%)
Mar 05, 2020 44.26 44.50 43.40 43.80 2,355,632 -1.25(-2.77%)
Mar 04, 2020 43.84 45.05 43.42 45.05 2,005,396 +2.06(+4.79%)
Mar 03, 2020 43.25 44.33 42.62 42.99 4,089,324 -0.20(-0.46%)
Mar 02, 2020 41.86 43.21 41.76 43.19 3,811,499 +1.59(+3.82%)
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%)
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.