Hormel Foods (NY: HRL )

42.26 USD +0.07 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.70 49.23 48.55 48.89 1,490,325 +0.38(+0.78%)
Sep 29, 2020 48.93 49.29 48.39 48.51 1,345,109 -0.45(-0.92%)
Sep 28, 2020 48.99 49.31 48.73 48.96 1,169,169 +0.12(+0.25%)
Sep 25, 2020 48.11 48.90 48.07 48.84 1,055,400 +0.56(+1.16%)
Sep 24, 2020 47.75 48.67 47.71 48.28 1,353,144 +0.62(+1.30%)
Sep 23, 2020 49.01 49.08 47.40 47.66 2,415,779 -1.05(-2.16%)
Sep 22, 2020 48.50 49.07 48.33 48.71 1,340,018 +0.24(+0.50%)
Sep 21, 2020 48.50 49.18 47.93 48.47 1,587,497 -0.28(-0.57%)
Sep 18, 2020 49.36 49.82 48.51 48.75 2,086,000 -0.76(-1.54%)
Sep 17, 2020 49.39 49.64 48.91 49.51 1,586,135 +0.06(+0.12%)
Sep 16, 2020 49.86 50.10 49.42 49.45 1,390,007 -0.36(-0.72%)
Sep 15, 2020 50.35 50.36 49.78 49.81 1,422,698 -0.44(-0.88%)
Sep 14, 2020 49.95 50.60 49.93 50.25 1,020,629 +0.42(+0.84%)
Sep 11, 2020 49.70 50.09 49.39 49.83 1,304,700 +0.11(+0.22%)
Sep 10, 2020 50.57 50.78 49.61 49.72 1,760,780 -0.95(-1.87%)
Sep 09, 2020 50.63 51.39 50.47 50.67 1,387,070 +0.42(+0.84%)
Sep 08, 2020 51.09 51.27 50.21 50.25 1,944,691 -0.83(-1.62%)
Sep 04, 2020 50.95 51.33 50.53 51.08 1,351,900 +0.09(+0.18%)
Sep 03, 2020 51.40 52.37 50.48 50.99 1,926,434 -0.34(-0.66%)
Sep 02, 2020 50.69 51.42 50.48 51.33 2,094,160 +0.64(+1.26%)
Sep 01, 2020 51.06 51.06 50.06 50.69 2,240,197 -0.29(-0.57%)
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 50.74 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 47.76 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 47.78 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%)
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.