Hormel Foods (NY: HRL )

47.42 USD +0.54 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 46.66 47.59 46.51 47.42 1,335,499 +0.54(+1.15%)
May 12, 2021 47.38 47.48 46.87 46.88 1,888,641 -0.34(-0.72%)
May 11, 2021 47.85 47.89 47.05 47.22 1,907,865 -0.35(-0.74%)
May 10, 2021 47.36 47.83 46.90 47.57 1,930,986 +0.43(+0.91%)
May 07, 2021 47.37 47.50 46.73 47.14 1,413,594 -0.33(-0.70%)
May 06, 2021 47.80 48.29 47.35 47.47 1,953,204 -0.07(-0.15%)
May 05, 2021 47.13 47.75 46.93 47.54 2,579,272 +0.36(+0.76%)
May 04, 2021 46.99 47.40 46.77 47.18 2,876,432 +0.39(+0.83%)
May 03, 2021 46.25 47.28 46.21 46.79 1,503,640 +0.59(+1.28%)
Apr 30, 2021 46.75 46.76 46.04 46.20 2,889,200 -0.37(-0.79%)
Apr 29, 2021 45.90 46.73 45.85 46.57 2,012,000 +0.62(+1.35%)
Apr 28, 2021 46.35 46.54 45.92 45.95 1,718,914 -0.21(-0.45%)
Apr 27, 2021 45.91 46.33 45.91 46.16 1,993,529 +0.16(+0.35%)
Apr 26, 2021 46.43 46.50 45.90 46.00 2,512,028 -0.39(-0.84%)
Apr 23, 2021 46.93 46.97 46.24 46.39 1,801,500 -0.62(-1.32%)
Apr 22, 2021 47.21 47.24 46.80 47.01 1,436,806 -0.30(-0.63%)
Apr 21, 2021 47.55 47.70 47.08 47.31 1,805,110 +0.04(+0.08%)
Apr 20, 2021 46.38 47.27 46.38 47.27 1,606,054 +0.75(+1.61%)
Apr 19, 2021 46.70 46.76 46.10 46.52 1,658,516 -0.32(-0.68%)
Apr 16, 2021 46.56 46.99 46.49 46.84 1,665,300 +0.46(+0.99%)
Apr 15, 2021 46.56 46.83 46.22 46.38 2,211,938 -0.18(-0.39%)
Apr 14, 2021 46.59 46.76 46.19 46.56 1,627,083 -0.09(-0.19%)
Apr 13, 2021 47.01 47.40 46.49 46.65 1,971,810 -0.38(-0.81%)
Apr 12, 2021 46.47 47.07 46.38 47.03 1,710,592 +0.68(+1.47%)
Apr 09, 2021 46.99 47.16 45.89 46.35 2,210,700 -0.87(-1.84%)
Apr 08, 2021 47.33 47.62 47.18 47.22 2,055,101 -0.31(-0.65%)
Apr 07, 2021 48.14 48.29 47.43 47.53 1,462,250 -0.55(-1.14%)
Apr 06, 2021 47.73 48.24 47.55 48.08 1,748,822 +0.28(+0.59%)
Apr 05, 2021 47.43 48.01 47.43 47.80 1,699,904 +0.20(+0.42%)
Apr 01, 2021 47.74 47.83 47.21 47.60 1,667,100 -0.18(-0.38%)
Mar 31, 2021 48.03 48.44 47.67 47.78 1,976,478 -0.38(-0.79%)
Mar 30, 2021 48.72 48.91 48.02 48.16 1,144,584 -0.51(-1.05%)
Mar 29, 2021 47.83 48.97 47.83 48.67 2,149,908 +0.76(+1.59%)
Mar 26, 2021 48.48 48.48 47.30 47.91 3,151,600 -0.57(-1.18%)
Mar 25, 2021 48.31 48.70 47.87 48.48 1,697,683 +0.42(+0.87%)
Mar 24, 2021 48.32 48.47 47.76 48.06 1,301,547 -0.63(-1.29%)
Mar 23, 2021 48.73 48.85 48.03 48.69 2,326,467 +0.14(+0.29%)
Mar 22, 2021 47.78 48.58 47.65 48.55 2,176,022 +0.58(+1.21%)
Mar 19, 2021 48.36 48.61 47.81 47.97 3,587,700 -0.32(-0.66%)
Mar 18, 2021 47.78 48.30 47.35 48.29 1,329,616 +0.33(+0.69%)
Mar 17, 2021 48.49 48.50 47.86 47.96 1,443,897 -0.27(-0.56%)
Mar 16, 2021 48.28 48.41 47.91 48.23 1,348,938 -0.20(-0.41%)
Mar 15, 2021 48.50 48.70 48.03 48.43 1,261,899 -0.01(-0.02%)
Mar 12, 2021 48.15 48.64 47.91 48.44 2,035,000 +0.69(+1.45%)
Mar 11, 2021 48.00 48.04 47.68 47.75 1,302,770 -0.49(-1.02%)
Mar 10, 2021 47.67 48.64 47.19 48.24 1,495,650 +0.65(+1.37%)
Mar 09, 2021 47.76 48.29 47.52 47.59 2,167,959 -0.31(-0.65%)
Mar 08, 2021 47.91 48.36 47.57 47.90 1,673,856 +0.18(+0.38%)
Mar 05, 2021 47.12 48.10 46.78 47.72 1,848,100 +0.76(+1.62%)
Mar 04, 2021 47.07 47.48 46.62 46.96 2,241,144 +0.03(+0.06%)
Mar 03, 2021 46.67 47.29 46.41 46.93 1,978,707 +0.09(+0.19%)
Mar 02, 2021 46.40 47.37 46.32 46.84 2,160,838 +0.50(+1.08%)
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.