Hormel Foods (NY: HRL )

48.47 +0.21 (+0.44%)
Official Closing Price Updated: 4:03 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.50 51.88 51.11 51.54 1,875,484 +0.04(+0.08%)
Mar 30, 2022 50.67 51.50 50.62 51.50 1,362,020 +0.78(+1.54%)
Mar 29, 2022 50.67 50.90 50.25 50.72 1,821,216 +0.32(+0.63%)
Mar 28, 2022 50.70 50.87 50.20 50.40 1,860,259 -0.30(-0.59%)
Mar 25, 2022 50.47 50.95 50.41 50.70 1,738,068 +0.44(+0.88%)
Mar 24, 2022 49.89 50.43 49.78 50.26 974,034 +0.33(+0.66%)
Mar 23, 2022 50.13 50.45 49.68 49.93 1,386,570 +0.20(+0.40%)
Mar 22, 2022 49.93 50.02 49.20 49.73 1,299,907 -0.02(-0.04%)
Mar 21, 2022 49.50 50.15 49.49 49.75 1,232,009 +0.49(+0.99%)
Mar 18, 2022 49.79 49.82 48.91 49.26 2,748,192 -0.44(-0.89%)
Mar 17, 2022 49.49 49.92 49.09 49.70 1,097,996 +0.33(+0.67%)
Mar 16, 2022 49.01 49.38 48.48 49.37 1,768,703 +0.18(+0.37%)
Mar 15, 2022 48.97 49.32 48.22 49.19 3,026,886 -0.85(-1.70%)
Mar 14, 2022 50.69 50.73 49.68 50.04 1,465,895 -0.44(-0.87%)
Mar 11, 2022 50.48 51.08 50.33 50.48 1,599,770 +0.00(+0.00%)
Mar 10, 2022 50.12 49.84 50.48 2,079,456 +0.57(+1.14%)
Mar 09, 2022 50.76 50.87 49.86 49.91 1,857,380 -0.37(-0.74%)
Mar 08, 2022 51.99 52.37 50.19 50.28 2,335,648 -1.92(-3.68%)
Mar 07, 2022 51.28 53.19 51.28 52.20 2,789,263 +0.47(+0.91%)
Mar 04, 2022 50.61 51.93 50.07 51.73 3,207,929 +0.25(+0.49%)
Mar 03, 2022 50.58 51.73 50.24 51.48 3,778,929 +1.00(+1.98%)
Mar 02, 2022 49.35 51.04 49.19 50.48 3,972,349 +0.94(+1.90%)
Mar 01, 2022 48.21 50.64 48.09 49.54 3,994,479 +1.90(+3.99%)
Feb 28, 2022 47.80 48.19 47.31 47.64 4,191,512 -0.82(-1.69%)
Feb 25, 2022 47.33 48.55 47.33 48.46 2,187,863 +1.43(+3.04%)
Feb 24, 2022 47.48 47.61 46.16 47.03 2,860,533 -0.67(-1.40%)
Feb 23, 2022 47.87 47.87 47.47 47.70 1,954,050 +0.10(+0.21%)
Feb 22, 2022 47.60 47.70 47.08 47.60 1,860,265 +0.15(+0.32%)
Feb 18, 2022 47.45 0 +0.14(+0.30%)
Feb 17, 2022 46.99 47.42 46.75 47.31 1,588,509 +0.20(+0.42%)
Feb 16, 2022 47.21 47.60 46.69 47.11 1,722,150 -0.16(-0.34%)
Feb 15, 2022 47.56 47.85 47.17 47.27 1,908,272 -0.19(-0.40%)
Feb 14, 2022 48.04 48.09 46.89 47.46 1,713,931 -0.46(-0.96%)
Feb 11, 2022 47.35 48.13 47.25 47.92 1,764,812 +0.79(+1.68%)
Feb 10, 2022 47.70 48.06 47.05 47.13 2,278,464 -0.88(-1.83%)
Feb 09, 2022 47.60 48.23 47.53 48.01 1,748,340 +0.43(+0.90%)
Feb 08, 2022 47.53 47.78 47.36 47.58 1,638,737 +0.12(+0.25%)
Feb 07, 2022 47.35 47.59 46.75 47.46 1,617,127 +0.48(+1.02%)
Feb 04, 2022 47.63 47.67 46.77 46.98 1,463,069 -0.82(-1.72%)
Feb 03, 2022 47.75 48.18 47.80 1,538,971 +0.22(+0.46%)
Feb 02, 2022 47.06 47.79 47.01 47.58 1,883,275 +0.47(+1.00%)
Feb 01, 2022 47.74 47.75 46.56 47.11 2,022,053 -0.36(-0.76%)
Jan 31, 2022 46.89 47.56 47.47 4,961,497 +0.24(+0.51%)
Jan 28, 2022 46.56 47.27 46.28 47.23 1,746,005 +0.47(+1.01%)
Jan 27, 2022 46.74 47.54 46.62 46.76 1,784,171 +0.20(+0.43%)
Jan 26, 2022 47.80 47.92 46.42 46.56 3,634,825 -1.65(-3.42%)
Jan 25, 2022 48.92 48.94 48.02 48.21 2,353,900 -0.80(-1.63%)
Jan 24, 2022 49.11 49.59 48.31 49.01 3,667,674 -0.12(-0.24%)
Jan 21, 2022 49.29 49.59 48.95 49.13 1,931,413 +0.21(+0.43%)
Jan 20, 2022 49.01 49.28 48.84 48.92 1,759,235 -0.23(-0.47%)
Jan 19, 2022 49.03 49.41 48.58 49.15 1,665,668 -0.08(-0.16%)
Jan 18, 2022 49.00 49.39 48.58 49.23 2,210,611 +0.15(+0.31%)
Jan 14, 2022 49.08 0 -0.43(-0.87%)
Jan 13, 2022 49.10 49.62 48.78 49.51 1,893,145 +0.48(+0.98%)
Jan 12, 2022 49.51 49.52 48.73 49.03 2,667,408 -0.66(-1.33%)
Jan 11, 2022 49.88 50.08 49.31 49.69 1,774,998 -0.16(-0.32%)
Jan 10, 2022 50.18 50.74 49.77 49.85 2,988,337 +0.00(+0.00%)
Jan 07, 2022 49.35 50.05 49.23 49.85 2,231,306 +0.52(+1.05%)
Jan 06, 2022 49.78 49.99 49.30 49.33 1,996,580 -0.31(-0.62%)
Jan 05, 2022 49.21 49.97 49.09 49.64 2,323,846 +0.63(+1.29%)
Jan 04, 2022 49.00 49.62 48.99 49.01 2,304,923 -0.12(-0.24%)
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.