Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.85 48.19 45.73 47.00 5,304,827 -1.19(-2.47%)
Nov 29, 2022 48.94 49.03 47.90 48.19 2,822,701 -0.92(-1.87%)
Nov 28, 2022 49.40 49.46 48.93 49.11 1,498,762 -0.30(-0.61%)
Nov 25, 2022 49.25 49.41 48.98 49.41 783,971 +0.26(+0.53%)
Nov 23, 2022 49.30 49.37 49.03 49.15 1,301,964 -0.14(-0.28%)
Nov 22, 2022 49.50 49.73 49.10 49.29 1,691,268 -0.02(-0.04%)
Nov 21, 2022 48.78 49.45 48.54 49.31 1,324,434 +0.65(+1.34%)
Nov 18, 2022 48.41 48.78 48.27 48.66 1,251,690 +0.59(+1.23%)
Nov 17, 2022 47.84 48.27 47.72 48.07 1,087,243 +0.08(+0.17%)
Nov 16, 2022 47.29 48.11 47.29 47.99 1,335,175 +0.85(+1.80%)
Nov 15, 2022 47.33 47.42 46.75 47.14 1,510,122 +0.14(+0.30%)
Nov 14, 2022 47.56 47.94 46.99 47.00 1,383,990 -0.40(-0.84%)
Nov 11, 2022 47.63 47.63 45.98 47.40 1,813,771 -0.18(-0.38%)
Nov 10, 2022 47.84 47.91 46.64 47.58 1,730,109 +0.44(+0.93%)
Nov 09, 2022 47.51 47.88 47.09 47.14 1,070,403 -0.32(-0.67%)
Nov 08, 2022 47.10 47.97 46.94 47.46 1,357,699 +0.45(+0.96%)
Nov 07, 2022 46.20 47.14 46.17 47.01 1,445,864 +0.95(+2.06%)
Nov 04, 2022 46.08 46.36 45.53 46.06 926,150 +0.24(+0.52%)
Nov 03, 2022 45.97 46.09 45.55 45.82 1,300,936 -0.49(-1.06%)
Nov 02, 2022 46.63 46.26 46.31 1,814,721 -0.14(-0.30%)
Nov 01, 2022 46.45 46.74 46.28 46.45 1,656,698 +0.00(+0.00%)
Oct 31, 2022 46.90 47.19 46.40 46.45 2,389,073 -0.51(-1.09%)
Oct 28, 2022 46.13 46.99 46.04 46.96 1,597,254 +0.93(+2.02%)
Oct 27, 2022 45.81 46.29 45.57 46.03 2,210,438 +0.27(+0.59%)
Oct 26, 2022 45.55 46.09 45.20 45.76 1,960,211 +0.60(+1.33%)
Oct 25, 2022 45.04 45.39 44.53 45.16 3,049,785 +0.01(+0.02%)
Oct 24, 2022 45.36 45.80 45.00 45.15 1,473,917 +0.18(+0.40%)
Oct 21, 2022 44.87 45.30 44.60 44.97 1,610,538 +0.08(+0.18%)
Oct 20, 2022 46.23 46.31 44.82 44.89 2,072,865 -1.23(-2.67%)
Oct 19, 2022 45.87 46.16 45.64 46.12 1,304,542 +0.35(+0.76%)
Oct 18, 2022 45.53 45.90 45.45 45.77 994,382 +0.43(+0.95%)
Oct 17, 2022 45.13 45.53 45.08 45.34 1,771,156 +0.45(+1.00%)
Oct 14, 2022 45.92 46.04 44.76 44.89 1,496,160 -0.83(-1.82%)
Oct 13, 2022 44.97 45.87 44.85 45.72 1,646,676 +0.38(+0.83%)
Oct 12, 2022 45.87 46.15 45.33 45.34 1,123,914 -0.40(-0.87%)
Oct 11, 2022 45.08 46.01 45.06 45.74 1,516,848 +0.72(+1.59%)
Oct 10, 2022 44.51 45.24 44.51 45.02 1,336,642 +0.74(+1.66%)
Oct 07, 2022 44.60 44.70 44.12 44.29 1,789,095 -0.37(-0.82%)
Oct 06, 2022 45.90 45.94 44.60 44.66 2,351,036 -1.39(-3.02%)
Oct 05, 2022 46.51 46.87 45.94 46.05 1,925,968 -0.59(-1.26%)
Oct 04, 2022 46.08 46.93 46.00 46.63 1,410,963 +0.70(+1.52%)
Oct 03, 2022 45.39 46.18 45.02 45.94 1,789,428 +0.76(+1.67%)
Sep 30, 2022 45.86 45.94 45.13 45.18 1,566,734 -0.46(-1.00%)
Sep 29, 2022 46.62 46.83 45.54 45.64 1,474,284 -1.02(-2.19%)
Sep 28, 2022 46.38 46.94 45.99 46.66 1,597,690 +0.53(+1.14%)
Sep 27, 2022 46.76 47.10 46.01 46.14 1,775,494 -0.46(-0.98%)
Sep 26, 2022 46.56 46.91 46.29 46.59 1,818,349 -0.01(-0.02%)
Sep 23, 2022 46.55 46.69 46.22 46.60 1,929,336 -0.18(-0.38%)
Sep 22, 2022 46.42 47.01 46.32 46.78 1,562,390 +0.48(+1.03%)
Sep 21, 2022 46.23 47.00 46.07 46.31 1,565,489 +0.56(+1.22%)
Sep 20, 2022 45.78 45.86 45.53 45.75 1,111,694 -0.25(-0.54%)
Sep 19, 2022 45.60 46.01 45.36 46.00 1,104,689 +0.47(+1.03%)
Sep 16, 2022 45.70 45.89 45.32 45.53 3,671,204 -0.16(-0.35%)
Sep 15, 2022 45.69 45.90 45.31 45.69 1,354,003 +0.00(+0.00%)
Sep 14, 2022 45.95 46.03 45.53 45.69 1,743,437 -0.22(-0.48%)
Sep 13, 2022 46.45 46.77 45.80 45.91 1,761,865 -0.90(-1.93%)
Sep 12, 2022 46.74 47.00 46.51 46.81 1,420,258 +0.22(+0.47%)
Sep 09, 2022 46.90 46.95 46.34 46.59 1,587,316 +0.02(+0.04%)
Sep 08, 2022 46.52 46.96 46.05 46.58 1,785,665 -0.35(-0.74%)
Sep 07, 2022 46.31 47.04 46.20 46.92 2,652,460 +0.64(+1.37%)
Sep 06, 2022 46.24 46.88 46.16 46.29 2,187,386 +0.16(+0.34%)
Sep 02, 2022 46.89 47.54 46.04 46.13 2,343,218 -0.59(-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.