Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.84 40.14 38.91 39.05 5,823,072 -1.03(-2.57%)
Nov 29, 2021 40.42 40.47 39.93 40.08 1,636,998 -0.30(-0.75%)
Nov 26, 2021 40.44 41.20 40.36 40.38 1,245,277 -0.12(-0.30%)
Nov 24, 2021 40.84 40.97 40.41 40.50 1,247,328 -0.29(-0.72%)
Nov 23, 2021 40.80 41.10 40.64 40.80 2,262,512 +0.22(+0.53%)
Nov 22, 2021 40.32 40.88 40.13 40.58 1,805,878 +0.37(+0.91%)
Nov 19, 2021 40.34 40.66 40.20 40.21 1,890,582 +0.01(+0.02%)
Nov 18, 2021 40.84 40.21 40.10 40.20 1,238,265 -0.64(-1.57%)
Nov 17, 2021 40.58 40.95 40.46 40.84 1,489,414 +0.20(+0.49%)
Nov 16, 2021 41.08 41.08 40.58 40.65 1,435,983 -0.32(-0.78%)
Nov 15, 2021 41.03 41.08 40.68 40.97 2,271,019 +0.01(+0.02%)
Nov 12, 2021 40.98 41.17 40.72 40.96 1,933,667 +0.08(+0.18%)
Nov 11, 2021 40.80 40.99 40.49 40.88 2,381,001 -0.15(-0.37%)
Nov 10, 2021 40.95 41.03 1,802,976 +0.24(+0.58%)
Nov 09, 2021 41.14 41.23 40.65 40.80 1,817,421 -0.27(-0.67%)
Nov 08, 2021 40.75 41.15 40.17 41.07 2,025,280 +0.31(+0.76%)
Nov 05, 2021 40.83 40.88 40.53 40.76 1,357,488 +0.07(+0.16%)
Nov 04, 2021 40.84 41.12 40.50 40.69 1,554,226 -0.21(-0.51%)
Nov 03, 2021 40.60 40.98 40.60 40.90 2,510,952 +0.27(+0.67%)
Nov 02, 2021 40.64 40.96 40.01 40.63 2,178,510 +0.11(+0.28%)
Nov 01, 2021 39.93 40.59 40.19 40.51 1,844,626 +0.59(+1.49%)
Oct 29, 2021 40.30 40.65 39.83 39.92 4,872,569 -0.51(-1.26%)
Oct 28, 2021 39.90 40.46 39.78 40.43 2,337,578 +0.57(+1.42%)
Oct 27, 2021 40.03 40.18 39.55 39.86 1,971,772 +0.07(+0.17%)
Oct 26, 2021 39.56 39.92 39.80 1,317,134 +0.23(+0.57%)
Oct 25, 2021 39.58 39.72 39.22 39.57 1,167,052 -0.06(-0.14%)
Oct 22, 2021 39.30 39.67 39.27 39.63 1,111,567 +0.33(+0.84%)
Oct 21, 2021 39.72 39.72 39.04 39.30 1,717,103 -0.21(-0.53%)
Oct 20, 2021 39.31 39.71 39.27 39.51 1,386,616 +0.22(+0.55%)
Oct 19, 2021 39.69 39.73 39.09 39.29 1,932,422 -0.44(-1.12%)
Oct 18, 2021 40.08 40.34 39.68 39.73 2,276,871 -0.51(-1.27%)
Oct 15, 2021 40.38 40.39 39.92 40.24 3,202,391 +0.02(+0.06%)
Oct 14, 2021 39.79 40.24 39.73 40.22 4,186,147 +0.49(+1.23%)
Oct 13, 2021 39.68 39.87 39.37 39.73 2,713,701 +0.05(+0.12%)
Oct 12, 2021 39.47 39.95 39.31 39.68 2,441,631 +0.37(+0.93%)
Oct 11, 2021 39.26 39.49 39.12 39.32 1,706,708 +0.22(+0.55%)
Oct 08, 2021 39.04 39.39 38.89 39.10 2,172,755 +0.33(+0.85%)
Oct 07, 2021 39.21 39.46 38.71 38.77 2,081,770 -0.44(-1.12%)
Oct 06, 2021 38.74 39.26 38.51 39.21 1,321,066 +0.51(+1.31%)
Oct 05, 2021 38.72 38.86 38.57 38.71 2,074,520 +0.03(+0.07%)
Oct 04, 2021 38.30 38.81 38.30 38.68 2,343,209 +0.33(+0.86%)
Oct 01, 2021 38.54 38.55 37.97 38.35 2,013,260 -0.10(-0.27%)
Sep 30, 2021 39.13 39.24 38.43 38.45 2,604,811 -0.58(-1.49%)
Sep 29, 2021 38.55 39.19 38.51 39.04 2,321,647 +0.46(+1.19%)
Sep 28, 2021 38.55 38.82 38.30 38.58 2,631,728 +0.18(+0.46%)
Sep 27, 2021 38.33 38.82 38.17 38.40 2,449,586 +0.13(+0.34%)
Sep 24, 2021 38.04 38.44 38.04 38.27 1,689,146 +0.16(+0.42%)
Sep 23, 2021 38.31 38.59 38.09 38.11 1,910,155 -0.20(-0.51%)
Sep 22, 2021 38.96 38.99 38.25 38.30 2,140,059 -0.45(-1.16%)
Sep 21, 2021 39.14 39.44 38.68 38.75 2,044,862 -0.36(-0.91%)
Sep 20, 2021 39.38 39.70 38.93 39.11 2,632,585 -0.30(-0.76%)
Sep 17, 2021 39.09 39.63 38.83 39.41 6,866,923 +0.15(+0.38%)
Sep 16, 2021 39.05 39.47 38.79 39.26 3,271,493 +0.25(+0.65%)
Sep 15, 2021 39.75 39.78 38.99 39.01 2,898,712 -0.77(-1.93%)
Sep 14, 2021 40.02 40.22 39.57 39.78 2,230,962 -0.25(-0.63%)
Sep 13, 2021 39.79 40.37 39.73 40.03 3,616,869 +0.35(+0.87%)
Sep 10, 2021 39.58 39.89 39.31 39.68 2,789,533 +0.10(+0.26%)
Sep 09, 2021 39.74 39.94 39.43 39.58 3,329,423 -0.38(-0.94%)
Sep 08, 2021 39.63 40.18 39.47 39.95 3,097,281 +0.36(+0.90%)
Sep 07, 2021 40.04 40.33 39.58 39.60 4,061,758 -0.55(-1.38%)
Sep 03, 2021 40.70 40.70 39.99 40.15 5,384,342 -0.71(-1.74%)
Sep 02, 2021 41.38 42.37 40.62 40.86 6,774,331 -1.97(-4.60%)
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.