Skip to main content

Hormel Foods (NY: HRL )

34.96 +0.11 (+0.32%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.13 39.24 38.43 38.45 2,604,811 -0.58(-1.49%)
Sep 29, 2021 38.55 39.19 38.51 39.04 2,321,647 +0.46(+1.19%)
Sep 28, 2021 38.55 38.82 38.30 38.58 2,631,728 +0.18(+0.46%)
Sep 27, 2021 38.33 38.82 38.17 38.40 2,449,586 +0.13(+0.34%)
Sep 24, 2021 38.04 38.44 38.04 38.27 1,689,146 +0.16(+0.42%)
Sep 23, 2021 38.31 38.59 38.09 38.11 1,910,155 -0.20(-0.51%)
Sep 22, 2021 38.96 38.99 38.25 38.30 2,140,059 -0.45(-1.16%)
Sep 21, 2021 39.14 39.44 38.68 38.75 2,044,862 -0.36(-0.91%)
Sep 20, 2021 39.38 39.70 38.93 39.11 2,632,585 -0.30(-0.76%)
Sep 17, 2021 39.09 39.63 38.83 39.41 6,866,923 +0.15(+0.38%)
Sep 16, 2021 39.05 39.47 38.79 39.26 3,271,493 +0.25(+0.65%)
Sep 15, 2021 39.75 39.78 38.99 39.01 2,898,712 -0.77(-1.93%)
Sep 14, 2021 40.02 40.22 39.57 39.78 2,230,962 -0.25(-0.63%)
Sep 13, 2021 39.79 40.37 39.73 40.03 3,616,869 +0.35(+0.87%)
Sep 10, 2021 39.58 39.89 39.31 39.68 2,789,533 +0.10(+0.26%)
Sep 09, 2021 39.74 39.94 39.43 39.58 3,329,423 -0.38(-0.94%)
Sep 08, 2021 39.63 40.18 39.47 39.95 3,097,281 +0.36(+0.90%)
Sep 07, 2021 40.04 40.33 39.58 39.60 4,061,758 -0.55(-1.38%)
Sep 03, 2021 40.70 40.70 39.99 40.15 5,384,342 -0.71(-1.74%)
Sep 02, 2021 41.38 42.37 40.62 40.86 6,774,331 -1.97(-4.60%)
Sep 01, 2021 42.76 42.92 42.51 42.83 2,693,964 +0.12(+0.29%)
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%)
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.