Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.03 45.38 44.88 45.25 1,321,389 +0.22(+0.49%)
Dec 30, 2021 45.13 45.22 44.84 45.03 999,646 +0.04(+0.08%)
Dec 29, 2021 44.92 45.12 44.81 44.99 1,228,355 +0.09(+0.21%)
Dec 28, 2021 44.55 44.92 44.50 44.90 1,294,123 +0.42(+0.94%)
Dec 27, 2021 44.38 44.53 44.23 44.48 1,152,858 +0.19(+0.44%)
Dec 23, 2021 44.31 44.48 44.10 44.29 1,432,111 +0.06(+0.15%)
Dec 22, 2021 44.11 44.26 43.84 44.22 1,278,973 +0.18(+0.40%)
Dec 21, 2021 44.70 44.94 43.85 44.05 2,109,658 -0.89(-1.98%)
Dec 20, 2021 44.51 45.07 44.38 44.94 2,498,225 +0.28(+0.62%)
Dec 17, 2021 45.73 46.01 44.52 44.66 5,065,249 -0.95(-2.07%)
Dec 16, 2021 45.06 45.65 44.75 45.60 2,979,868 +0.56(+1.23%)
Dec 15, 2021 44.61 45.16 44.24 45.05 3,466,774 +0.64(+1.44%)
Dec 14, 2021 43.89 44.66 43.68 44.41 4,366,141 +0.57(+1.31%)
Dec 13, 2021 42.65 43.95 42.40 43.83 3,313,234 +1.19(+2.78%)
Dec 10, 2021 41.90 42.68 41.86 42.65 3,556,705 +1.11(+2.68%)
Dec 09, 2021 39.71 42.16 39.60 41.53 4,859,020 +1.86(+4.70%)
Dec 08, 2021 39.21 39.95 39.18 39.67 2,718,298 +0.33(+0.85%)
Dec 07, 2021 39.75 39.86 39.23 39.34 2,230,079 -0.56(-1.39%)
Dec 06, 2021 39.86 40.38 39.74 39.89 1,872,294 +0.28(+0.70%)
Dec 03, 2021 39.03 39.73 39.03 39.61 2,399,966 +0.71(+1.84%)
Dec 02, 2021 39.10 39.44 38.88 38.90 2,784,020 -0.09(-0.24%)
Dec 01, 2021 38.54 39.60 38.53 38.99 3,957,825 +0.61(+1.59%)
Nov 30, 2021 39.16 39.45 38.24 38.38 5,924,841 -1.01(-2.57%)
Nov 29, 2021 39.73 39.77 39.25 39.39 1,665,608 -0.30(-0.75%)
Nov 26, 2021 39.74 40.49 39.67 39.69 1,267,040 -0.12(-0.30%)
Nov 24, 2021 40.14 40.26 39.72 39.81 1,269,128 -0.29(-0.72%)
Nov 23, 2021 40.10 40.39 39.94 40.10 2,302,054 +0.21(+0.53%)
Nov 22, 2021 39.62 40.18 39.44 39.88 1,837,439 +0.36(+0.91%)
Nov 19, 2021 39.64 39.96 39.51 39.52 1,923,623 +0.01(+0.02%)
Nov 18, 2021 40.14 39.52 39.41 39.51 1,259,906 -0.63(-1.57%)
Nov 17, 2021 39.88 40.24 39.76 40.14 1,515,444 +0.19(+0.49%)
Nov 16, 2021 40.37 40.37 39.88 39.95 1,461,079 -0.32(-0.78%)
Nov 15, 2021 40.33 40.37 39.99 40.26 2,310,710 +0.01(+0.02%)
Nov 12, 2021 40.27 40.47 40.02 40.25 1,967,462 +0.07(+0.18%)
Nov 11, 2021 40.10 40.28 39.79 40.18 2,422,614 -0.15(-0.37%)
Nov 10, 2021 40.24 40.33 1,834,486 +0.23(+0.58%)
Nov 09, 2021 40.43 40.52 39.95 40.10 1,849,184 -0.27(-0.67%)
Nov 08, 2021 40.05 40.44 39.48 40.37 2,060,676 +0.31(+0.76%)
Nov 05, 2021 40.12 40.18 39.84 40.06 1,381,213 +0.06(+0.16%)
Nov 04, 2021 40.13 40.41 39.81 39.99 1,581,389 -0.20(-0.51%)
Nov 03, 2021 39.90 40.28 39.90 40.20 2,554,836 +0.27(+0.67%)
Nov 02, 2021 39.94 40.25 39.33 39.93 2,216,584 +0.11(+0.28%)
Nov 01, 2021 39.24 39.89 39.50 39.82 1,876,864 +0.58(+1.49%)
Oct 29, 2021 39.61 39.95 39.15 39.23 4,957,727 -0.50(-1.26%)
Oct 28, 2021 39.22 39.76 39.10 39.73 2,378,432 +0.56(+1.42%)
Oct 27, 2021 39.35 39.49 38.87 39.18 2,006,233 +0.06(+0.17%)
Oct 26, 2021 38.88 39.24 39.11 1,340,153 +0.22(+0.57%)
Oct 25, 2021 38.90 39.03 38.55 38.89 1,187,448 -0.06(-0.14%)
Oct 22, 2021 38.62 38.99 38.59 38.95 1,130,994 +0.32(+0.84%)
Oct 21, 2021 39.04 39.04 38.37 38.62 1,747,113 -0.20(-0.53%)
Oct 20, 2021 38.63 39.03 38.59 38.83 1,410,850 +0.21(+0.55%)
Oct 19, 2021 39.01 39.05 38.42 38.61 1,966,195 -0.44(-1.12%)
Oct 18, 2021 39.39 39.65 39.00 39.05 2,316,664 -0.50(-1.27%)
Oct 15, 2021 39.69 39.69 39.23 39.55 3,258,359 +0.02(+0.06%)
Oct 14, 2021 39.10 39.54 39.05 39.53 4,259,308 +0.48(+1.23%)
Oct 13, 2021 39.00 39.19 38.70 39.05 2,761,129 +0.05(+0.12%)
Oct 12, 2021 38.79 39.26 38.63 39.00 2,484,303 +0.36(+0.93%)
Oct 11, 2021 38.59 38.81 38.45 38.64 1,736,536 +0.21(+0.55%)
Oct 08, 2021 38.36 38.72 38.23 38.43 2,210,728 +0.32(+0.85%)
Oct 07, 2021 38.54 38.78 38.04 38.11 2,118,153 -0.43(-1.12%)
Oct 06, 2021 38.08 38.59 37.85 38.54 1,344,154 +0.50(+1.31%)
Oct 05, 2021 38.05 38.19 37.90 38.04 2,110,776 +0.03(+0.07%)
Oct 04, 2021 37.65 38.15 37.65 38.01 2,384,161 +0.32(+0.86%)
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.