Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.50 38.01 37.50 37.99 3,211,361 +0.61(+1.63%)
Mar 30, 2023 37.30 37.48 37.13 37.38 2,226,810 -0.06(-0.15%)
Mar 29, 2023 37.42 37.69 37.31 37.44 2,582,817 +0.13(+0.36%)
Mar 28, 2023 37.19 37.55 37.12 37.31 1,955,217 +0.18(+0.49%)
Mar 27, 2023 37.09 37.32 36.97 37.12 2,447,746 +0.30(+0.83%)
Mar 24, 2023 36.23 36.97 36.03 36.82 2,379,106 +0.67(+1.84%)
Mar 23, 2023 36.26 36.52 35.99 36.15 2,597,644 -0.22(-0.60%)
Mar 22, 2023 36.76 37.01 36.36 36.37 2,132,756 -0.31(-0.86%)
Mar 21, 2023 37.00 37.00 36.42 36.69 2,429,887 -0.24(-0.65%)
Mar 20, 2023 36.61 37.05 36.58 36.92 2,372,406 +0.39(+1.07%)
Mar 17, 2023 37.29 37.29 36.40 36.53 4,707,830 -0.77(-2.07%)
Mar 16, 2023 37.57 37.78 37.06 37.31 2,523,064 -0.27(-0.71%)
Mar 15, 2023 37.31 37.67 36.93 37.57 2,338,188 +0.12(+0.33%)
Mar 14, 2023 37.71 37.77 37.10 37.45 2,457,982 -0.02(-0.05%)
Mar 13, 2023 37.34 38.03 37.31 37.47 2,437,426 +0.14(+0.38%)
Mar 10, 2023 37.80 37.89 37.18 37.32 2,649,213 -0.51(-1.36%)
Mar 09, 2023 38.51 38.53 37.82 37.84 2,260,467 -0.49(-1.27%)
Mar 08, 2023 38.17 38.44 37.96 38.32 2,255,339 +0.24(+0.63%)
Mar 07, 2023 38.61 38.61 38.08 38.09 2,560,057 -0.52(-1.36%)
Mar 06, 2023 38.88 39.22 38.51 38.61 3,002,686 -0.10(-0.25%)
Mar 03, 2023 39.06 39.08 38.16 38.71 4,149,190 -1.14(-2.87%)
Mar 02, 2023 40.60 40.60 38.79 39.85 4,274,334 -1.91(-4.56%)
Mar 01, 2023 42.09 42.24 41.57 41.75 2,376,263 -0.52(-1.24%)
Feb 28, 2023 42.53 42.75 42.26 42.28 2,606,304 -0.40(-0.94%)
Feb 27, 2023 43.13 43.13 42.57 42.68 1,698,631 -0.29(-0.67%)
Feb 24, 2023 42.98 43.05 42.73 42.96 1,320,562 -0.15(-0.35%)
Feb 23, 2023 43.26 43.54 42.94 43.12 1,111,211 -0.14(-0.33%)
Feb 22, 2023 43.48 43.86 43.24 43.26 1,352,040 -0.07(-0.15%)
Feb 21, 2023 43.57 43.69 43.18 43.33 1,529,749 -0.25(-0.57%)
Feb 17, 2023 42.91 43.64 42.78 43.57 1,654,041 +0.75(+1.76%)
Feb 16, 2023 42.69 42.98 42.48 42.82 1,232,471 -0.18(-0.42%)
Feb 15, 2023 42.88 43.01 42.68 43.00 1,139,428 +0.14(+0.33%)
Feb 14, 2023 43.21 43.26 42.68 42.86 1,164,429 -0.36(-0.84%)
Feb 13, 2023 42.93 43.34 42.93 43.22 1,718,718 +0.40(+0.93%)
Feb 10, 2023 42.56 42.84 42.40 42.82 1,103,384 +0.40(+0.94%)
Feb 09, 2023 42.56 42.72 42.31 42.42 1,601,844 -0.09(-0.20%)
Feb 08, 2023 42.89 42.90 42.44 42.51 1,513,759 -0.53(-1.24%)
Feb 07, 2023 43.22 43.35 42.54 43.04 1,480,797 -0.44(-1.01%)
Feb 06, 2023 42.90 43.55 42.78 43.48 1,827,293 +0.38(+0.88%)
Feb 03, 2023 43.21 43.34 42.53 43.10 1,438,044 -0.10(-0.22%)
Feb 02, 2023 43.04 43.48 42.68 43.19 1,694,518 +0.00(+0.00%)
Feb 01, 2023 42.94 43.44 42.92 43.19 1,559,236 +0.03(+0.07%)
Jan 31, 2023 42.74 43.16 42.61 43.16 3,524,806 +0.50(+1.18%)
Jan 30, 2023 42.83 43.17 42.54 42.66 1,411,683 -0.10(-0.24%)
Jan 27, 2023 42.67 42.86 42.41 42.76 1,437,550 +0.12(+0.29%)
Jan 26, 2023 42.52 42.64 42.33 42.64 1,492,982 +0.00(+0.00%)
Jan 25, 2023 42.48 42.66 42.30 42.64 1,481,169 +0.15(+0.36%)
Jan 24, 2023 42.67 42.80 42.26 42.49 1,682,330 -0.05(-0.11%)
Jan 23, 2023 42.49 42.70 42.40 42.54 1,370,050 +0.07(+0.16%)
Jan 20, 2023 42.41 42.51 41.99 42.47 2,225,406 +0.11(+0.27%)
Jan 19, 2023 42.41 42.55 42.12 42.35 1,765,123 +0.00(+0.00%)
Jan 18, 2023 43.86 44.03 42.32 42.35 2,186,053 -1.80(-4.08%)
Jan 17, 2023 44.12 44.66 44.00 44.15 1,855,216 +0.24(+0.54%)
Jan 13, 2023 44.12 44.22 43.68 43.92 1,154,339 -0.15(-0.34%)
Jan 12, 2023 44.44 44.46 43.69 44.06 1,747,411 -0.27(-0.62%)
Jan 11, 2023 43.74 44.35 43.68 44.34 2,163,529 +0.86(+1.98%)
Jan 10, 2023 43.81 43.90 43.42 43.48 1,514,790 -0.17(-0.39%)
Jan 09, 2023 44.30 44.41 43.60 43.65 2,529,482 -0.78(-1.75%)
Jan 06, 2023 43.95 44.54 43.95 44.42 1,423,683 +0.81(+1.87%)
Jan 05, 2023 43.50 43.68 43.15 43.61 1,731,877 +0.15(+0.35%)
Jan 04, 2023 43.40 43.73 43.16 43.46 1,747,125 +0.13(+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.