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 (%)
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%)
Jun 01, 2022 48.09 48.29 47.27 47.75 2,015,375 -0.39(-0.80%)
May 31, 2022 47.88 48.57 47.34 48.13 3,535,782 +0.04(+0.08%)
May 27, 2022 47.77 48.12 47.66 48.09 1,947,002 +0.21(+0.43%)
May 26, 2022 48.32 48.69 47.89 47.89 1,753,164 -0.52(-1.08%)
May 25, 2022 48.51 48.78 48.16 48.41 1,783,970 -0.18(-0.37%)
May 24, 2022 47.95 48.63 47.79 48.59 1,461,970 +0.65(+1.36%)
May 23, 2022 48.24 48.46 47.70 47.94 1,422,459 +0.21(+0.43%)
May 20, 2022 47.53 47.91 46.55 47.73 2,153,835 +0.45(+0.94%)
May 19, 2022 47.28 47.74 46.02 47.28 2,752,781 -0.42(-0.87%)
May 18, 2022 51.98 51.98 47.50 47.70 3,079,340 -4.58(-8.76%)
May 17, 2022 52.61 52.81 51.50 52.28 1,482,129 -0.50(-0.96%)
May 16, 2022 52.72 52.87 52.18 52.78 1,115,098 +0.16(+0.30%)
May 13, 2022 51.80 52.67 51.43 52.62 1,420,398 +0.88(+1.70%)
May 12, 2022 51.82 52.41 51.22 51.74 1,548,589 +0.12(+0.23%)
May 11, 2022 51.63 51.88 51.20 51.63 1,384,385 +0.08(+0.15%)
May 10, 2022 52.00 52.48 51.30 51.55 1,468,454 -0.43(-0.82%)
May 09, 2022 51.24 52.25 51.02 51.97 1,902,948 +0.53(+1.04%)
May 06, 2022 50.72 51.72 50.72 51.44 1,547,429 +0.44(+0.85%)
May 05, 2022 51.56 51.94 50.77 51.00 1,866,178 -0.67(-1.30%)
May 04, 2022 51.08 51.75 50.86 51.68 1,768,580 +0.58(+1.14%)
May 03, 2022 51.33 51.79 50.80 51.09 1,745,564 -0.16(-0.31%)
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.