Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.80 42.03 41.55 41.98 2,351,053 +0.23(+0.55%)
Aug 30, 2021 41.34 41.83 41.20 41.75 2,342,980 +0.34(+0.82%)
Aug 27, 2021 41.13 41.52 41.03 41.41 1,365,754 +0.26(+0.63%)
Aug 26, 2021 41.67 41.85 41.09 41.15 1,893,124 -0.65(-1.57%)
Aug 25, 2021 41.84 41.93 41.64 41.80 1,515,985 -0.03(-0.07%)
Aug 24, 2021 42.47 42.59 41.79 41.83 1,875,831 -0.56(-1.33%)
Aug 23, 2021 42.61 42.71 42.33 42.39 1,095,947 -0.31(-0.73%)
Aug 20, 2021 42.74 43.14 42.54 42.71 1,662,314 -0.10(-0.24%)
Aug 19, 2021 42.61 43.04 42.54 42.81 1,048,747 +0.21(+0.50%)
Aug 18, 2021 43.47 43.47 42.51 42.60 1,777,490 -0.86(-1.97%)
Aug 17, 2021 42.76 43.45 42.60 43.45 1,751,073 +0.77(+1.79%)
Aug 16, 2021 42.56 42.86 42.42 42.69 1,240,267 +0.29(+0.67%)
Aug 13, 2021 42.04 42.49 41.97 42.40 1,810,056 +0.56(+1.34%)
Aug 12, 2021 42.14 42.27 41.81 41.84 1,466,043 -0.30(-0.72%)
Aug 11, 2021 42.14 42.42 42.08 42.14 1,359,946 +0.00(+0.00%)
Aug 10, 2021 42.17 42.41 41.95 42.14 1,364,600 -0.16(-0.37%)
Aug 09, 2021 42.10 42.32 42.01 42.30 1,382,559 +0.38(+0.90%)
Aug 06, 2021 41.93 42.25 41.88 41.92 1,418,736 -0.04(-0.09%)
Aug 05, 2021 42.14 42.20 41.77 41.96 1,490,142 -0.04(-0.09%)
Aug 04, 2021 42.58 42.67 41.86 42.00 1,635,258 -0.68(-1.60%)
Aug 03, 2021 42.95 43.22 42.63 42.68 1,290,716 -0.27(-0.62%)
Aug 02, 2021 42.83 43.09 42.62 42.95 1,124,575 +0.19(+0.45%)
Jul 30, 2021 43.30 43.47 42.67 42.75 1,785,621 -0.50(-1.15%)
Jul 29, 2021 43.39 43.65 43.21 43.25 1,010,155 +0.01(+0.02%)
Jul 28, 2021 43.83 43.89 43.15 43.24 1,528,043 -0.72(-1.64%)
Jul 27, 2021 43.65 44.38 43.50 43.96 1,334,911 +0.40(+0.91%)
Jul 26, 2021 43.55 43.79 43.43 43.56 1,306,300 -0.07(-0.17%)
Jul 23, 2021 43.13 43.79 42.89 43.64 1,231,248 +0.53(+1.24%)
Jul 22, 2021 43.41 43.51 42.99 43.10 1,530,478 -0.38(-0.87%)
Jul 21, 2021 44.14 44.14 43.46 43.48 1,897,104 -0.65(-1.46%)
Jul 20, 2021 44.61 45.06 44.06 44.13 2,862,574 -0.41(-0.91%)
Jul 19, 2021 44.59 45.01 43.90 44.53 1,927,320 +0.04(+0.08%)
Jul 16, 2021 44.31 44.71 44.15 44.49 2,013,931 +0.39(+0.88%)
Jul 15, 2021 43.54 44.20 43.13 44.11 2,131,248 +0.59(+1.36%)
Jul 14, 2021 43.33 43.59 43.11 43.52 1,529,852 +0.07(+0.17%)
Jul 13, 2021 43.38 44.04 43.29 43.44 3,227,043 +0.08(+0.19%)
Jul 12, 2021 43.77 43.79 43.16 43.36 1,926,627 -0.37(-0.84%)
Jul 09, 2021 43.90 44.00 43.55 43.73 1,777,761 -0.06(-0.14%)
Jul 08, 2021 43.96 44.56 43.67 43.79 1,463,326 -0.26(-0.58%)
Jul 07, 2021 43.88 44.28 43.77 44.05 1,518,034 +0.12(+0.27%)
Jul 06, 2021 43.74 44.00 43.58 43.93 1,423,668 +0.12(+0.27%)
Jul 02, 2021 43.78 43.93 43.73 43.81 1,570,353 +0.18(+0.42%)
Jul 01, 2021 43.77 43.81 43.51 43.62 1,465,652 -0.17(-0.38%)
Jun 30, 2021 43.56 43.90 43.54 43.79 2,181,638 +0.19(+0.44%)
Jun 29, 2021 43.78 43.98 43.49 43.60 1,238,888 -0.21(-0.48%)
Jun 28, 2021 43.87 44.03 43.65 43.81 1,277,720 +0.01(+0.02%)
Jun 25, 2021 43.38 43.84 43.38 43.80 1,524,010 +0.33(+0.76%)
Jun 24, 2021 43.43 43.80 43.28 43.47 1,357,406 -0.03(-0.06%)
Jun 23, 2021 43.69 43.87 43.44 43.50 1,992,186 -0.28(-0.65%)
Jun 22, 2021 43.89 44.07 43.72 43.78 1,723,818 -0.07(-0.17%)
Jun 21, 2021 43.66 43.94 43.57 43.85 1,690,539 +0.37(+0.84%)
Jun 18, 2021 44.20 44.20 43.43 43.49 4,295,605 -0.84(-1.90%)
Jun 17, 2021 43.95 44.43 43.74 44.33 2,133,593 +0.34(+0.77%)
Jun 16, 2021 44.73 44.78 43.97 43.99 1,628,712 -0.61(-1.38%)
Jun 15, 2021 44.95 45.19 44.56 44.61 1,344,458 -0.25(-0.55%)
Jun 14, 2021 44.63 44.91 44.18 44.85 1,930,623 +0.12(+0.27%)
Jun 11, 2021 44.73 44.89 44.32 44.73 1,828,886 +0.10(+0.23%)
Jun 10, 2021 44.30 44.74 44.15 44.63 2,127,645 +0.36(+0.81%)
Jun 09, 2021 44.22 44.84 44.12 44.28 2,471,994 -0.40(-0.90%)
Jun 08, 2021 45.06 45.19 44.61 44.68 2,219,509 -0.42(-0.94%)
Jun 07, 2021 45.31 45.42 44.75 45.10 1,631,573 -0.23(-0.51%)
Jun 04, 2021 45.53 45.69 45.15 45.33 1,974,250 -0.19(-0.42%)
Jun 03, 2021 45.04 45.57 45.04 45.52 2,020,811 +0.40(+0.89%)
Jun 02, 2021 44.31 45.12 44.02 45.12 2,173,702 +0.79(+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.