Hormel Foods (NY: HRL )

48.19 -0.92 (-1.87%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.72 45.90 45.06 45.15 1,690,990 -0.53(-1.15%)
Jul 29, 2021 45.82 46.09 45.63 45.67 956,621 +0.01(+0.02%)
Jul 28, 2021 46.28 46.34 45.56 45.66 1,447,062 -0.76(-1.64%)
Jul 27, 2021 46.09 46.86 45.93 46.42 1,264,166 +0.42(+0.91%)
Jul 26, 2021 45.98 46.25 45.87 46.00 1,237,072 -0.08(-0.17%)
Jul 23, 2021 45.54 46.24 45.29 46.08 1,165,996 +0.56(+1.24%)
Jul 22, 2021 45.84 45.94 45.40 45.52 1,449,369 -0.40(-0.87%)
Jul 21, 2021 46.61 46.61 45.89 45.91 1,796,565 -0.68(-1.46%)
Jul 20, 2021 47.10 47.58 46.53 46.60 2,710,868 -0.43(-0.91%)
Jul 19, 2021 47.08 47.53 46.36 47.02 1,825,180 +0.04(+0.08%)
Jul 16, 2021 46.79 47.21 46.62 46.98 1,907,200 +0.41(+0.88%)
Jul 15, 2021 45.97 46.67 45.54 46.58 2,018,300 +0.62(+1.36%)
Jul 14, 2021 45.76 46.02 45.52 45.95 1,448,776 +0.08(+0.17%)
Jul 13, 2021 45.81 46.50 45.71 45.88 3,056,022 +0.09(+0.19%)
Jul 12, 2021 46.22 46.25 45.57 45.79 1,824,523 -0.39(-0.84%)
Jul 09, 2021 46.36 46.46 45.99 46.18 1,683,547 -0.06(-0.14%)
Jul 08, 2021 46.42 47.05 46.12 46.24 1,385,776 -0.27(-0.58%)
Jul 07, 2021 46.34 46.76 46.22 46.51 1,437,584 +0.13(+0.27%)
Jul 06, 2021 46.19 46.46 46.02 46.39 1,348,219 +0.13(+0.27%)
Jul 02, 2021 46.23 46.39 46.17 46.26 1,487,130 +0.19(+0.42%)
Jul 01, 2021 46.22 46.26 45.94 46.07 1,387,978 -0.17(-0.38%)
Jun 30, 2021 46.00 46.36 45.98 46.24 2,066,020 +0.20(+0.44%)
Jun 29, 2021 46.23 46.44 45.92 46.04 1,173,231 -0.22(-0.48%)
Jun 28, 2021 46.33 46.49 46.09 46.26 1,210,006 +0.01(+0.02%)
Jun 25, 2021 45.80 46.30 45.80 46.25 1,443,244 +0.35(+0.76%)
Jun 24, 2021 45.86 46.25 45.70 45.90 1,285,469 -0.03(-0.06%)
Jun 23, 2021 46.13 46.33 45.87 45.93 1,886,608 -0.30(-0.65%)
Jun 22, 2021 46.35 46.54 46.17 46.23 1,632,463 -0.08(-0.17%)
Jun 21, 2021 46.10 46.40 46.01 46.31 1,600,947 +0.39(+0.84%)
Jun 18, 2021 46.68 46.68 45.86 45.92 4,067,955 -0.89(-1.90%)
Jun 17, 2021 46.41 46.92 46.19 46.81 2,020,521 +0.36(+0.77%)
Jun 16, 2021 47.23 47.29 46.43 46.45 1,542,397 -0.65(-1.38%)
Jun 15, 2021 47.46 47.72 47.05 47.10 1,273,207 -0.26(-0.55%)
Jun 14, 2021 47.13 47.43 46.66 47.36 1,828,308 +0.13(+0.27%)
Jun 11, 2021 47.23 47.40 46.80 47.24 1,731,963 +0.11(+0.23%)
Jun 10, 2021 46.78 47.25 46.62 47.13 2,014,888 +0.38(+0.81%)
Jun 09, 2021 46.70 47.35 46.59 46.75 2,340,988 -0.43(-0.90%)
Jun 08, 2021 47.59 47.72 47.10 47.18 2,101,884 -0.45(-0.94%)
Jun 07, 2021 47.85 47.96 47.26 47.62 1,545,106 -0.24(-0.51%)
Jun 04, 2021 48.08 48.24 47.67 47.87 1,869,622 -0.20(-0.42%)
Jun 03, 2021 47.56 48.12 47.56 48.07 1,913,716 +0.43(+0.89%)
Jun 02, 2021 46.79 47.64 46.48 47.64 2,058,504 +0.83(+1.78%)
Jun 01, 2021 47.23 47.48 46.62 46.81 1,997,623 -0.19(-0.41%)
May 28, 2021 47.20 47.59 46.99 47.01 1,710,463 -0.06(-0.12%)
May 27, 2021 47.30 47.59 46.93 47.06 4,935,304 -0.17(-0.37%)
May 26, 2021 47.53 47.62 47.07 47.24 2,130,484 -0.22(-0.47%)
May 25, 2021 47.68 47.74 47.26 47.46 2,417,074 -0.24(-0.51%)
May 24, 2021 47.85 48.36 47.67 47.70 2,624,936 -0.15(-0.32%)
May 21, 2021 47.81 48.42 47.71 47.86 3,987,360 +0.06(+0.12%)
May 20, 2021 45.56 48.29 45.49 47.80 6,934,141 +3.28(+7.37%)
May 19, 2021 44.79 44.83 44.08 44.52 2,986,194 -0.34(-0.76%)
May 18, 2021 44.98 45.41 44.83 44.86 2,010,303 -0.22(-0.49%)
May 17, 2021 45.12 45.43 44.92 45.08 2,247,640 -0.03(-0.06%)
May 14, 2021 45.85 46.16 45.09 45.11 1,587,410 -0.81(-1.77%)
May 13, 2021 45.18 46.09 45.04 45.92 1,379,104 +0.52(+1.15%)
May 12, 2021 45.88 45.98 45.39 45.40 1,950,306 -0.33(-0.72%)
May 11, 2021 46.34 46.38 45.56 45.73 1,970,158 -0.34(-0.74%)
May 10, 2021 45.86 46.32 45.42 46.07 1,994,034 +0.42(+0.91%)
May 07, 2021 45.87 46.00 45.25 45.65 1,459,749 -0.32(-0.70%)
May 06, 2021 46.29 46.76 45.86 45.97 2,016,977 -0.07(-0.15%)
May 05, 2021 45.64 46.24 45.45 46.04 2,663,487 +0.35(+0.76%)
May 04, 2021 45.50 45.90 45.29 45.69 2,970,350 +0.38(+0.83%)
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.