Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.72 43.09 42.22 42.32 4,596,248 -0.54(-1.26%)
Oct 28, 2021 42.30 42.89 42.17 42.86 2,205,015 +0.60(+1.42%)
Oct 27, 2021 42.44 42.60 41.93 42.26 1,859,954 +0.07(+0.17%)
Oct 26, 2021 41.94 42.33 42.19 1,242,440 +0.24(+0.57%)
Oct 25, 2021 41.96 42.10 41.58 41.95 1,100,869 -0.06(-0.14%)
Oct 22, 2021 41.66 42.06 41.63 42.01 1,048,531 +0.35(+0.84%)
Oct 21, 2021 42.11 42.11 41.39 41.66 1,619,727 -0.22(-0.53%)
Oct 20, 2021 41.67 42.10 41.63 41.88 1,307,982 +0.23(+0.55%)
Oct 19, 2021 42.08 42.12 41.44 41.65 1,822,836 -0.47(-1.12%)
Oct 18, 2021 42.49 42.77 42.07 42.12 2,147,751 -0.54(-1.27%)
Oct 15, 2021 42.81 42.81 42.31 42.66 3,020,785 -0.22(-0.51%)
Oct 14, 2021 42.42 42.90 42.36 42.88 3,926,191 +0.52(+1.23%)
Oct 13, 2021 42.31 42.51 41.98 42.36 2,545,183 +0.05(+0.12%)
Oct 12, 2021 42.08 42.59 41.91 42.31 2,290,008 +0.39(+0.93%)
Oct 11, 2021 41.86 42.10 41.71 41.92 1,600,723 +0.23(+0.55%)
Oct 08, 2021 41.62 42.00 41.47 41.69 2,037,829 +0.35(+0.85%)
Oct 07, 2021 41.81 42.08 41.27 41.34 1,952,494 -0.47(-1.12%)
Oct 06, 2021 41.31 41.86 41.06 41.81 1,239,029 +0.54(+1.31%)
Oct 05, 2021 41.28 41.44 41.12 41.27 1,945,694 +0.03(+0.07%)
Oct 04, 2021 40.84 41.38 40.84 41.24 2,197,698 +0.35(+0.86%)
Oct 01, 2021 41.09 41.10 40.48 40.89 1,888,239 -0.11(-0.27%)
Sep 30, 2021 41.72 41.84 40.97 41.00 2,443,055 -0.62(-1.49%)
Sep 29, 2021 41.10 41.79 41.06 41.62 2,177,475 +0.49(+1.19%)
Sep 28, 2021 41.10 41.39 40.84 41.13 2,468,300 +0.19(+0.46%)
Sep 27, 2021 40.87 41.39 40.70 40.94 2,297,469 +0.14(+0.34%)
Sep 24, 2021 40.56 40.99 40.56 40.80 1,584,252 +0.17(+0.42%)
Sep 23, 2021 40.85 41.15 40.61 40.63 1,791,536 -0.21(-0.51%)
Sep 22, 2021 41.54 41.57 40.78 40.84 2,007,163 -0.48(-1.16%)
Sep 21, 2021 41.73 42.05 41.24 41.32 1,917,878 -0.38(-0.91%)
Sep 20, 2021 41.99 42.33 41.51 41.70 2,469,104 -0.32(-0.76%)
Sep 17, 2021 41.68 42.26 41.40 42.02 6,440,493 +0.16(+0.38%)
Sep 16, 2021 41.64 42.08 41.36 41.86 3,068,336 +0.27(+0.65%)
Sep 15, 2021 42.38 42.41 41.58 41.59 2,718,705 -0.82(-1.93%)
Sep 14, 2021 42.67 42.88 42.19 42.41 2,092,421 -0.27(-0.63%)
Sep 13, 2021 42.42 43.04 42.36 42.68 3,392,265 +0.37(+0.87%)
Sep 10, 2021 42.20 42.53 41.91 42.31 2,616,306 +0.11(+0.26%)
Sep 09, 2021 42.37 42.59 42.04 42.20 3,122,669 -0.40(-0.94%)
Sep 08, 2021 42.25 42.84 42.08 42.60 2,904,943 +0.38(+0.90%)
Sep 07, 2021 42.69 43.00 42.20 42.22 3,809,526 -0.59(-1.38%)
Sep 03, 2021 43.40 43.40 42.64 42.81 5,049,979 -0.76(-1.74%)
Sep 02, 2021 44.12 45.17 43.30 43.57 6,353,651 -2.10(-4.60%)
Sep 01, 2021 45.59 45.76 45.32 45.67 2,526,671 +0.13(+0.29%)
Aug 31, 2021 45.35 45.60 45.08 45.54 2,167,179 +0.25(+0.55%)
Aug 30, 2021 44.85 45.38 44.70 45.29 2,159,737 +0.37(+0.82%)
Aug 27, 2021 44.62 45.04 44.51 44.92 1,258,940 +0.28(+0.63%)
Aug 26, 2021 45.21 45.40 44.58 44.64 1,745,064 -0.71(-1.57%)
Aug 25, 2021 45.39 45.49 45.17 45.35 1,397,421 -0.03(-0.07%)
Aug 24, 2021 46.07 46.20 45.34 45.38 1,729,124 -0.61(-1.33%)
Aug 23, 2021 46.23 46.33 45.92 45.99 1,010,234 -0.34(-0.73%)
Aug 20, 2021 46.37 46.80 46.15 46.33 1,532,306 -0.11(-0.24%)
Aug 19, 2021 46.22 46.69 46.15 46.44 966,726 +0.23(+0.50%)
Aug 18, 2021 47.16 47.16 46.12 46.21 1,638,474 -0.93(-1.97%)
Aug 17, 2021 46.39 47.14 46.21 47.14 1,614,123 +0.83(+1.79%)
Aug 16, 2021 46.17 46.50 46.02 46.31 1,143,267 +0.31(+0.67%)
Aug 13, 2021 45.61 46.10 45.53 46.00 1,668,493 +0.61(+1.34%)
Aug 12, 2021 45.71 45.86 45.36 45.39 1,351,385 -0.33(-0.72%)
Aug 11, 2021 45.71 46.02 45.65 45.72 1,253,586 +0.00(+0.00%)
Aug 10, 2021 45.75 46.01 45.51 45.72 1,257,876 -0.17(-0.37%)
Aug 09, 2021 45.67 45.91 45.58 45.89 1,274,430 +0.41(+0.90%)
Aug 06, 2021 45.49 45.83 45.43 45.48 1,307,778 -0.04(-0.09%)
Aug 05, 2021 45.71 45.78 45.31 45.52 1,373,599 -0.04(-0.09%)
Aug 04, 2021 46.19 46.29 45.41 45.56 1,507,366 -0.74(-1.60%)
Aug 03, 2021 46.59 46.89 46.25 46.30 1,189,770 -0.29(-0.62%)
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.