Hormel Foods (NY: HRL )

49.09 -0.32 (-0.66%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.58 50.70 49.96 50.00 2,499,570 -0.38(-0.75%)
Aug 30, 2022 50.94 50.96 50.27 50.37 1,475,227 -0.62(-1.21%)
Aug 29, 2022 50.51 51.26 50.30 50.99 1,046,021 +0.20(+0.39%)
Aug 26, 2022 51.21 51.40 50.75 50.79 1,522,204 -0.36(-0.70%)
Aug 25, 2022 51.14 51.24 50.94 51.15 880,120 -0.01(-0.02%)
Aug 24, 2022 51.10 51.27 50.84 51.16 859,428 +0.18(+0.35%)
Aug 23, 2022 50.37 51.10 50.37 50.98 1,262,955 +0.55(+1.08%)
Aug 22, 2022 50.70 50.90 50.21 50.43 1,144,085 -0.35(-0.69%)
Aug 19, 2022 50.79 50.98 50.39 50.78 1,737,390 +0.11(+0.22%)
Aug 18, 2022 50.49 50.70 50.13 50.67 886,533 +0.14(+0.28%)
Aug 17, 2022 50.42 50.69 50.33 50.53 752,834 +0.18(+0.36%)
Aug 16, 2022 50.05 50.43 50.05 50.35 972,650 +0.22(+0.44%)
Aug 15, 2022 49.68 50.18 49.51 50.13 958,156 +0.56(+1.12%)
Aug 12, 2022 49.45 49.60 49.07 49.58 908,012 +0.25(+0.50%)
Aug 11, 2022 49.67 50.03 49.20 49.33 1,059,683 -0.24(-0.48%)
Aug 10, 2022 49.79 50.03 49.33 49.57 1,286,099 -0.01(-0.02%)
Aug 09, 2022 48.84 49.76 48.72 49.58 1,402,579 +0.84(+1.71%)
Aug 08, 2022 48.76 49.00 48.53 48.74 1,444,173 +0.11(+0.22%)
Aug 05, 2022 48.68 48.68 47.95 48.63 1,171,203 -0.02(-0.04%)
Aug 04, 2022 48.94 49.30 48.52 48.65 1,156,345 -0.42(-0.85%)
Aug 03, 2022 49.00 49.28 48.66 49.07 1,111,244 -0.04(-0.08%)
Aug 02, 2022 49.26 49.33 48.83 49.11 1,062,712 +0.06(+0.12%)
Aug 01, 2022 49.14 49.51 48.99 49.05 1,529,735 -0.01(-0.02%)
Jul 29, 2022 48.79 49.18 48.41 49.06 1,985,532 +0.09(+0.18%)
Jul 28, 2022 48.01 49.06 48.00 48.97 1,125,434 +0.98(+2.05%)
Jul 27, 2022 47.81 48.12 47.16 47.99 995,156 +0.11(+0.23%)
Jul 26, 2022 47.06 47.96 47.02 47.88 1,149,323 +0.38(+0.80%)
Jul 25, 2022 47.15 47.79 47.03 47.50 816,853 +0.18(+0.38%)
Jul 22, 2022 47.23 47.67 46.99 47.32 952,784 +0.31(+0.66%)
Jul 21, 2022 46.93 47.20 46.69 47.01 968,002 +0.06(+0.13%)
Jul 20, 2022 47.47 47.70 46.67 46.95 1,008,166 -0.50(-1.05%)
Jul 19, 2022 47.23 47.53 47.18 47.45 885,119 +0.35(+0.74%)
Jul 18, 2022 47.49 47.53 47.02 47.10 1,094,449 -0.42(-0.88%)
Jul 15, 2022 48.05 48.08 47.32 47.52 933,595 -0.30(-0.62%)
Jul 14, 2022 47.24 47.96 47.11 47.82 1,483,002 -0.10(-0.21%)
Jul 13, 2022 47.76 48.24 47.58 47.92 1,033,777 +0.11(+0.23%)
Jul 12, 2022 47.61 48.31 47.60 47.81 1,121,362 +0.28(+0.59%)
Jul 11, 2022 47.34 47.81 47.33 47.53 1,282,940 +0.25(+0.53%)
Jul 08, 2022 47.96 47.96 47.17 47.28 1,457,965 -0.54(-1.12%)
Jul 07, 2022 47.42 47.90 47.42 47.82 1,853,308 +0.33(+0.69%)
Jul 06, 2022 47.22 47.86 47.10 47.49 1,620,942 +0.42(+0.88%)
Jul 05, 2022 47.25 47.42 46.40 47.08 1,628,449 -0.12(-0.25%)
Jul 01, 2022 46.89 47.25 46.57 47.20 1,362,459 +0.36(+0.76%)
Jun 30, 2022 47.31 47.44 46.54 46.84 1,981,647 -0.59(-1.25%)
Jun 29, 2022 46.83 47.63 46.53 47.43 1,355,510 +0.86(+1.85%)
Jun 28, 2022 47.17 47.37 46.51 46.57 1,271,964 -0.44(-0.93%)
Jun 27, 2022 46.76 47.18 46.51 47.01 1,217,152 +0.16(+0.34%)
Jun 24, 2022 46.09 47.09 45.81 46.85 2,442,822 +1.05(+2.29%)
Jun 23, 2022 45.37 46.03 45.28 45.80 1,312,763 +0.58(+1.29%)
Jun 22, 2022 44.77 45.33 44.38 45.22 1,633,374 +0.41(+0.90%)
Jun 21, 2022 44.46 45.09 44.09 44.81 1,638,133 +0.61(+1.39%)
Jun 17, 2022 44.50 45.07 43.93 44.20 3,719,492 -0.21(-0.47%)
Jun 16, 2022 44.04 44.99 43.72 44.41 2,056,802 +0.01(+0.02%)
Jun 15, 2022 44.75 45.14 43.92 44.40 1,955,211 -0.23(-0.51%)
Jun 14, 2022 44.92 45.02 44.09 44.62 1,901,568 -0.11(-0.24%)
Jun 13, 2022 45.04 45.41 44.56 44.73 1,995,058 -0.60(-1.33%)
Jun 10, 2022 44.41 45.65 44.30 45.34 2,334,224 +0.53(+1.19%)
Jun 09, 2022 45.28 45.51 44.73 44.80 1,923,488 -0.31(-0.68%)
Jun 08, 2022 45.11 45.52 44.76 45.11 1,540,519 -0.02(-0.04%)
Jun 07, 2022 44.77 45.17 44.43 45.13 1,952,345 +0.03(+0.07%)
Jun 06, 2022 44.86 45.18 44.66 45.10 1,737,146 +0.47(+1.06%)
Jun 03, 2022 45.12 46.02 44.52 44.62 2,716,962 -0.63(-1.40%)
Jun 02, 2022 47.14 47.14 44.66 45.26 4,242,724 -2.49(-5.22%)
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.