Skip to main content

Hormel Foods (NY: HRL )

34.90 +0.05 (+0.14%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.53 42.77 42.28 42.71 2,310,669 +0.23(+0.55%)
Aug 30, 2021 42.06 42.56 41.92 42.48 2,302,735 +0.35(+0.82%)
Aug 27, 2021 41.85 42.24 41.75 42.13 1,342,295 +0.26(+0.63%)
Aug 26, 2021 42.40 42.58 41.81 41.87 1,860,606 -0.67(-1.57%)
Aug 25, 2021 42.57 42.66 42.37 42.53 1,489,945 -0.03(-0.07%)
Aug 24, 2021 43.21 43.33 42.52 42.56 1,843,610 -0.57(-1.33%)
Aug 23, 2021 43.36 43.45 43.07 43.13 1,077,122 -0.32(-0.73%)
Aug 20, 2021 43.49 43.89 43.28 43.45 1,633,761 -0.10(-0.24%)
Aug 19, 2021 43.35 43.79 43.28 43.56 1,030,733 +0.22(+0.50%)
Aug 18, 2021 44.23 44.23 43.26 43.34 1,746,958 -0.87(-1.97%)
Aug 17, 2021 43.51 44.21 43.34 44.21 1,720,995 +0.78(+1.79%)
Aug 16, 2021 43.30 43.61 43.16 43.43 1,218,963 +0.29(+0.67%)
Aug 13, 2021 42.78 43.24 42.70 43.14 1,778,965 +0.57(+1.34%)
Aug 12, 2021 42.87 43.01 42.54 42.57 1,440,861 -0.31(-0.72%)
Aug 11, 2021 42.87 43.16 42.81 42.88 1,336,587 +0.00(+0.00%)
Aug 10, 2021 42.91 43.15 42.68 42.88 1,341,161 -0.16(-0.37%)
Aug 09, 2021 42.83 43.06 42.74 43.04 1,358,811 +0.38(+0.90%)
Aug 06, 2021 42.67 42.98 42.61 42.66 1,394,367 -0.04(-0.09%)
Aug 05, 2021 42.87 42.94 42.50 42.69 1,464,546 -0.04(-0.09%)
Aug 04, 2021 43.32 43.42 42.59 42.73 1,607,170 -0.69(-1.60%)
Aug 03, 2021 43.70 43.98 43.38 43.42 1,268,545 -0.27(-0.62%)
Aug 02, 2021 43.57 43.85 43.37 43.70 1,105,258 +0.20(+0.45%)
Jul 30, 2021 44.05 44.23 43.42 43.50 1,754,950 -0.51(-1.15%)
Jul 29, 2021 44.15 44.41 43.97 44.01 992,804 +0.01(+0.02%)
Jul 28, 2021 44.60 44.65 43.90 44.00 1,501,796 -0.73(-1.64%)
Jul 27, 2021 44.41 45.15 44.26 44.73 1,311,982 +0.40(+0.91%)
Jul 26, 2021 44.31 44.56 44.19 44.33 1,283,862 -0.07(-0.17%)
Jul 23, 2021 43.88 44.55 43.64 44.40 1,210,099 +0.54(+1.24%)
Jul 22, 2021 44.17 44.27 43.74 43.86 1,504,190 -0.38(-0.87%)
Jul 21, 2021 44.91 44.91 44.22 44.24 1,864,518 -0.66(-1.46%)
Jul 20, 2021 45.38 45.84 44.83 44.90 2,813,404 -0.41(-0.91%)
Jul 19, 2021 45.37 45.79 44.67 45.31 1,894,215 +0.04(+0.08%)
Jul 16, 2021 45.08 45.49 44.93 45.27 1,979,338 +0.39(+0.88%)
Jul 15, 2021 44.30 44.97 43.88 44.88 2,094,640 +0.60(+1.36%)
Jul 14, 2021 44.09 44.35 43.86 44.28 1,503,574 +0.08(+0.17%)
Jul 13, 2021 44.14 44.81 44.04 44.20 3,171,612 +0.08(+0.19%)
Jul 12, 2021 44.53 44.56 43.91 44.12 1,893,534 -0.38(-0.84%)
Jul 09, 2021 44.67 44.76 44.32 44.49 1,747,225 -0.06(-0.14%)
Jul 08, 2021 44.73 45.34 44.44 44.55 1,438,191 -0.26(-0.58%)
Jul 07, 2021 44.65 45.06 44.54 44.82 1,491,959 +0.12(+0.27%)
Jul 06, 2021 44.51 44.76 44.34 44.69 1,399,214 +0.12(+0.27%)
Jul 02, 2021 44.55 44.70 44.49 44.57 1,543,379 +0.19(+0.42%)
Jul 01, 2021 44.54 44.57 44.27 44.39 1,440,477 -0.17(-0.38%)
Jun 30, 2021 44.32 44.67 44.30 44.55 2,144,165 +0.20(+0.44%)
Jun 29, 2021 44.55 44.75 44.25 44.36 1,217,607 -0.21(-0.48%)
Jun 28, 2021 44.64 44.80 44.41 44.57 1,255,773 +0.01(+0.02%)
Jun 25, 2021 44.14 44.61 44.14 44.56 1,497,833 +0.34(+0.76%)
Jun 24, 2021 44.19 44.56 44.03 44.23 1,334,090 -0.03(-0.06%)
Jun 23, 2021 44.45 44.64 44.20 44.26 1,957,967 -0.29(-0.65%)
Jun 22, 2021 44.66 44.84 44.48 44.55 1,694,208 -0.07(-0.17%)
Jun 21, 2021 44.42 44.70 44.33 44.62 1,661,501 +0.37(+0.84%)
Jun 18, 2021 44.97 44.97 44.19 44.25 4,221,821 -0.86(-1.90%)
Jun 17, 2021 44.72 45.21 44.51 45.11 2,096,945 +0.35(+0.77%)
Jun 16, 2021 45.51 45.56 44.74 44.76 1,600,736 -0.63(-1.38%)
Jun 15, 2021 45.73 45.98 45.34 45.39 1,321,365 -0.25(-0.55%)
Jun 14, 2021 45.41 45.70 44.96 45.64 1,897,461 +0.12(+0.27%)
Jun 11, 2021 45.51 45.67 45.10 45.52 1,797,472 +0.10(+0.23%)
Jun 10, 2021 45.08 45.53 44.92 45.41 2,091,099 +0.36(+0.81%)
Jun 09, 2021 44.99 45.63 44.89 45.05 2,429,533 -0.41(-0.90%)
Jun 08, 2021 45.85 45.98 45.39 45.46 2,181,385 -0.43(-0.94%)
Jun 07, 2021 46.10 46.22 45.53 45.89 1,603,548 -0.23(-0.51%)
Jun 04, 2021 46.33 46.49 45.94 46.12 1,940,338 -0.20(-0.42%)
Jun 03, 2021 45.82 46.37 45.82 46.32 1,986,100 +0.41(+0.89%)
Jun 02, 2021 45.09 45.91 44.79 45.91 2,136,365 +0.80(+1.78%)
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.