Skip to main content

Hormel Foods (NY: HRL )

35.07 +0.22 (+0.63%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.71 43.83 42.95 43.04 2,632,703 -0.75(-1.72%)
Feb 25, 2021 43.60 44.31 43.53 43.79 2,704,647 +0.28(+0.64%)
Feb 24, 2021 43.79 44.05 43.50 43.52 2,256,160 -0.43(-0.97%)
Feb 23, 2021 44.09 44.42 43.73 43.94 1,590,697 +0.06(+0.13%)
Feb 22, 2021 43.76 44.02 43.06 43.89 2,178,451 +0.17(+0.38%)
Feb 19, 2021 44.14 44.64 43.70 43.72 2,741,080 -0.36(-0.82%)
Feb 18, 2021 43.63 44.59 42.93 44.08 2,371,668 +0.49(+1.13%)
Feb 17, 2021 43.62 43.79 43.08 43.59 3,585,161 -0.10(-0.23%)
Feb 16, 2021 44.69 44.73 43.36 43.69 3,880,109 -1.09(-2.43%)
Feb 12, 2021 44.83 44.99 44.25 44.78 3,513,826 +0.06(+0.12%)
Feb 11, 2021 46.13 46.32 44.24 44.72 4,267,808 -1.53(-3.31%)
Feb 10, 2021 46.16 46.49 45.80 46.25 3,233,275 +0.32(+0.71%)
Feb 09, 2021 46.37 46.40 45.81 45.93 2,690,576 -0.30(-0.64%)
Feb 08, 2021 45.60 46.25 45.48 46.23 2,814,771 +0.69(+1.51%)
Feb 05, 2021 45.65 45.67 45.07 45.54 2,479,188 +0.04(+0.08%)
Feb 04, 2021 44.63 45.63 44.25 45.50 4,832,934 +1.06(+2.38%)
Feb 03, 2021 44.88 45.04 43.40 44.44 4,193,719 -0.81(-1.78%)
Feb 02, 2021 43.64 47.21 43.16 45.25 8,241,415 +1.70(+3.90%)
Feb 01, 2021 43.31 43.78 42.68 43.55 3,545,747 +0.06(+0.13%)
Jan 29, 2021 44.41 45.36 42.96 43.50 8,646,295 -1.02(-2.29%)
Jan 28, 2021 46.38 46.88 44.19 44.52 4,047,534 -2.36(-5.03%)
Jan 27, 2021 45.02 47.15 44.97 46.88 6,091,952 +1.84(+4.08%)
Jan 26, 2021 43.63 45.26 43.33 45.04 5,149,288 +1.37(+3.15%)
Jan 25, 2021 42.15 43.81 42.11 43.66 4,501,161 +1.51(+3.59%)
Jan 22, 2021 42.01 42.40 41.90 42.15 1,967,794 +0.15(+0.35%)
Jan 21, 2021 41.42 42.17 41.34 42.00 2,431,685 +0.48(+1.16%)
Jan 20, 2021 41.52 41.78 41.28 41.52 2,776,315 -0.02(-0.04%)
Jan 19, 2021 41.79 41.89 41.21 41.54 2,576,192 -0.11(-0.27%)
Jan 15, 2021 40.82 41.76 40.74 41.65 7,335,330 +0.84(+2.05%)
Jan 14, 2021 41.09 41.11 40.33 40.81 2,884,633 -0.04(-0.09%)
Jan 13, 2021 40.56 41.36 40.53 40.85 2,904,226 -0.06(-0.14%)
Jan 12, 2021 41.22 41.22 40.42 40.91 3,778,736 -0.33(-0.81%)
Jan 11, 2021 42.17 42.38 41.10 41.24 3,120,690 -0.94(-2.22%)
Jan 08, 2021 42.35 42.44 41.67 42.18 2,339,570 -0.03(-0.08%)
Jan 07, 2021 42.56 42.60 41.96 42.21 2,039,367 -0.32(-0.76%)
Jan 06, 2021 42.13 42.79 42.05 42.54 2,446,015 +0.26(+0.61%)
Jan 05, 2021 42.64 42.76 42.03 42.28 2,499,650 -0.48(-1.12%)
Jan 04, 2021 43.11 43.15 42.24 42.76 2,808,947 -0.28(-0.64%)
Dec 31, 2020 43.03 43.03 43.03 978,774 +0.16(+0.37%)
Dec 30, 2020 43.14 43.16 42.84 42.88 978,774 -0.29(-0.66%)
Dec 29, 2020 43.68 43.75 42.92 43.16 1,488,733 -0.43(-1.00%)
Dec 28, 2020 43.65 43.79 43.26 43.60 1,066,017 +0.05(+0.11%)
Dec 24, 2020 43.61 43.66 43.23 43.55 614,444 -0.16(-0.36%)
Dec 23, 2020 43.55 43.84 43.40 43.71 1,240,960 +0.29(+0.66%)
Dec 22, 2020 43.77 43.96 43.32 43.42 1,585,637 -0.56(-1.28%)
Dec 21, 2020 43.93 44.08 43.38 43.98 1,955,219 -0.28(-0.63%)
Dec 18, 2020 44.11 44.48 43.94 44.26 3,387,080 +0.16(+0.36%)
Dec 17, 2020 43.72 44.34 43.67 44.10 2,008,515 +0.51(+1.16%)
Dec 16, 2020 43.83 44.22 43.57 43.60 1,686,596 -0.10(-0.23%)
Dec 15, 2020 43.58 43.90 43.42 43.70 1,469,010 +0.12(+0.28%)
Dec 14, 2020 43.67 44.34 43.54 43.58 1,750,993 +0.00(+0.00%)
Dec 11, 2020 43.02 43.85 43.00 43.58 1,732,207 +0.55(+1.29%)
Dec 10, 2020 43.50 43.59 42.92 43.02 1,756,283 -0.43(-1.00%)
Dec 09, 2020 43.66 43.66 43.15 43.46 1,819,813 -0.38(-0.86%)
Dec 08, 2020 43.33 44.01 43.16 43.84 1,791,249 +0.30(+0.70%)
Dec 07, 2020 43.86 44.03 43.34 43.53 1,792,987 -0.21(-0.49%)
Dec 04, 2020 43.70 43.84 43.34 43.74 2,280,149 +0.13(+0.30%)
Dec 03, 2020 43.20 43.80 43.03 43.62 2,212,099 +0.25(+0.57%)
Dec 02, 2020 44.03 44.24 43.12 43.37 2,001,721 -0.52(-1.18%)
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.