Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.25 47.32 46.59 47.18 3,412,781 -0.02(-0.04%)
Nov 27, 2020 47.19 47.22 46.51 47.20 1,146,200 +0.33(+0.70%)
Nov 25, 2020 46.82 47.55 46.66 46.87 3,062,200 -0.34(-0.72%)
Nov 24, 2020 49.30 49.79 47.17 47.21 5,300,124 -2.95(-5.88%)
Nov 23, 2020 50.02 50.29 49.59 50.16 3,348,986 +0.03(+0.06%)
Nov 20, 2020 49.94 50.32 49.42 50.13 2,570,400 +0.14(+0.28%)
Nov 19, 2020 50.00 50.17 49.35 49.99 1,640,142 -0.02(-0.04%)
Nov 18, 2020 51.45 51.48 50.00 50.01 1,697,174 -1.32(-2.57%)
Nov 17, 2020 52.16 52.29 51.24 51.33 1,536,481 -1.18(-2.25%)
Nov 16, 2020 52.33 52.51 51.78 52.51 1,070,113 +0.36(+0.69%)
Nov 13, 2020 51.79 52.28 51.49 52.15 1,122,900 +0.43(+0.83%)
Nov 12, 2020 52.19 52.19 51.22 51.72 1,510,517 -0.24(-0.46%)
Nov 11, 2020 51.30 52.17 50.93 51.96 1,509,976 +1.02(+2.00%)
Nov 10, 2020 49.43 50.96 49.14 50.94 1,497,408 +1.45(+2.93%)
Nov 09, 2020 50.99 51.37 49.35 49.49 1,972,054 -0.41(-0.82%)
Nov 06, 2020 49.69 50.23 49.48 49.90 1,784,400 +0.34(+0.69%)
Nov 05, 2020 50.55 50.80 49.50 49.56 1,533,716 -0.59(-1.18%)
Nov 04, 2020 50.25 51.20 49.91 50.15 3,339,206 +0.15(+0.30%)
Nov 03, 2020 49.69 50.61 49.69 50.00 2,111,124 +0.54(+1.09%)
Nov 02, 2020 49.15 49.56 48.80 49.46 1,735,439 +0.77(+1.58%)
Oct 30, 2020 48.57 49.26 48.40 48.69 2,034,200 -0.01(-0.02%)
Oct 29, 2020 48.76 49.30 48.30 48.70 1,798,717 +0.08(+0.16%)
Oct 28, 2020 49.82 49.98 48.56 48.62 1,895,770 -1.41(-2.82%)
Oct 27, 2020 49.57 50.45 49.45 50.03 1,918,762 +0.58(+1.17%)
Oct 26, 2020 49.43 49.83 49.26 49.45 1,350,447 -0.16(-0.32%)
Oct 23, 2020 49.35 49.67 49.16 49.61 975,500 +0.28(+0.57%)
Oct 22, 2020 49.25 49.65 49.06 49.33 1,000,574 +0.06(+0.12%)
Oct 21, 2020 48.62 49.50 48.62 49.27 1,265,548 +0.51(+1.05%)
Oct 20, 2020 49.07 49.37 48.58 48.76 1,058,992 -0.26(-0.53%)
Oct 19, 2020 49.43 49.86 48.91 49.02 1,902,834 -0.52(-1.05%)
Oct 16, 2020 50.30 50.62 49.50 49.54 5,537,100 -0.93(-1.84%)
Oct 15, 2020 50.01 50.63 49.84 50.47 1,502,682 +0.24(+0.48%)
Oct 14, 2020 50.57 50.82 49.93 50.23 1,652,965 -0.41(-0.81%)
Oct 13, 2020 50.05 51.10 50.05 50.64 2,421,257 +0.54(+1.08%)
Oct 12, 2020 49.36 50.36 49.05 50.10 2,254,521 +1.14(+2.33%)
Oct 09, 2020 49.11 49.41 48.77 48.96 1,675,300 -0.14(-0.29%)
Oct 08, 2020 49.46 49.81 48.88 49.10 1,044,051 -0.23(-0.47%)
Oct 07, 2020 48.87 49.60 48.74 49.33 1,355,421 +0.48(+0.98%)
Oct 06, 2020 49.44 49.66 48.69 48.85 1,192,183 -0.65(-1.31%)
Oct 05, 2020 48.99 49.51 48.73 49.50 904,815 +0.48(+0.98%)
Oct 02, 2020 49.18 49.75 48.82 49.02 983,200 -0.26(-0.53%)
Oct 01, 2020 49.07 49.40 48.45 49.28 1,316,815 +0.39(+0.80%)
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 48.91 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 51.34 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%)
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.