Skip to main content

Hormel Foods (NY: HRL )

35.01 +0.16 (+0.44%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.61 43.06 41.84 42.44 3,598,069 -0.13(-0.30%)
Mar 30, 2020 41.61 43.00 41.61 42.57 2,623,164 +1.66(+4.05%)
Mar 27, 2020 40.27 42.07 40.14 40.91 2,700,590 +0.10(+0.25%)
Mar 26, 2020 38.22 40.93 38.08 40.81 3,832,238 +2.65(+6.94%)
Mar 25, 2020 40.05 40.38 37.95 38.16 6,921,425 -2.65(-6.49%)
Mar 24, 2020 38.67 41.08 38.64 40.81 3,753,539 +2.31(+6.00%)
Mar 23, 2020 41.22 41.22 38.09 38.50 5,439,968 -2.56(-6.23%)
Mar 20, 2020 43.07 43.42 40.59 41.06 5,670,636 -1.91(-4.45%)
Mar 19, 2020 44.07 44.86 41.46 42.97 6,565,144 -0.96(-2.18%)
Mar 18, 2020 41.70 46.89 41.45 43.92 9,279,282 -0.24(-0.54%)
Mar 17, 2020 39.41 44.25 39.06 44.16 9,125,337 +5.37(+13.84%)
Mar 16, 2020 36.22 39.36 35.77 38.79 7,164,047 +0.21(+0.54%)
Mar 13, 2020 37.60 38.63 36.22 38.58 5,755,253 +2.11(+5.79%)
Mar 12, 2020 36.07 37.69 35.50 36.47 4,670,909 -1.99(-5.18%)
Mar 11, 2020 39.05 39.19 38.14 38.47 3,546,302 -1.36(-3.40%)
Mar 10, 2020 39.93 40.35 38.23 39.82 3,830,655 +0.32(+0.81%)
Mar 09, 2020 38.38 40.15 38.22 39.50 2,824,452 -0.49(-1.23%)
Mar 06, 2020 38.94 40.17 38.84 39.99 2,869,604 +0.14(+0.34%)
Mar 05, 2020 40.28 40.49 39.49 39.86 2,588,646 -1.14(-2.77%)
Mar 04, 2020 39.89 40.99 39.51 40.99 2,203,765 +1.87(+4.79%)
Mar 03, 2020 39.36 40.34 38.78 39.12 4,493,831 -0.18(-0.46%)
Mar 02, 2020 38.09 39.32 38.00 39.30 4,188,524 +1.45(+3.82%)
Feb 28, 2020 37.90 38.12 36.53 37.86 4,528,640 -0.85(-2.19%)
Feb 27, 2020 39.66 39.98 38.69 38.70 2,932,654 -1.28(-3.21%)
Feb 26, 2020 40.89 41.27 39.96 39.98 3,459,154 -0.71(-1.74%)
Feb 25, 2020 40.68 41.10 40.59 40.69 2,770,618 +0.14(+0.34%)
Feb 24, 2020 40.19 40.78 40.10 40.56 3,773,432 -0.18(-0.45%)
Feb 21, 2020 41.10 41.40 40.70 40.74 3,981,819 -0.69(-1.67%)
Feb 20, 2020 42.71 42.85 40.88 41.43 4,967,396 -2.65(-6.01%)
Feb 19, 2020 43.99 44.34 43.90 44.08 2,299,193 +0.16(+0.37%)
Feb 18, 2020 44.04 44.15 43.79 43.92 2,323,929 -0.29(-0.66%)
Feb 14, 2020 44.11 44.46 44.04 44.21 1,611,673 +0.12(+0.27%)
Feb 13, 2020 43.44 44.12 43.22 44.09 1,997,996 +0.63(+1.44%)
Feb 12, 2020 43.21 43.54 43.11 43.46 1,535,349 +0.25(+0.59%)
Feb 11, 2020 43.13 43.43 42.92 43.21 1,661,898 +0.14(+0.32%)
Feb 10, 2020 42.84 43.08 42.76 43.07 1,775,860 +0.22(+0.51%)
Feb 07, 2020 42.67 42.99 42.41 42.85 1,818,049 +0.18(+0.43%)
Feb 06, 2020 42.82 43.22 42.32 42.67 4,186,890 -0.46(-1.06%)
Feb 05, 2020 43.43 43.54 43.10 43.12 2,344,828 -0.15(-0.34%)
Feb 04, 2020 43.34 43.66 43.26 43.27 1,855,729 +0.11(+0.25%)
Feb 03, 2020 43.14 43.48 43.04 43.16 2,085,924 +0.15(+0.36%)
Jan 31, 2020 43.50 43.69 42.90 43.01 3,931,378 -0.56(-1.29%)
Jan 30, 2020 43.05 43.66 42.85 43.57 2,721,387 +0.51(+1.18%)
Jan 29, 2020 42.84 43.24 42.70 43.06 2,506,986 +0.25(+0.57%)
Jan 28, 2020 42.54 42.94 42.49 42.81 1,584,292 +0.21(+0.49%)
Jan 27, 2020 42.91 43.22 42.51 42.61 2,548,281 -0.37(-0.87%)
Jan 24, 2020 42.91 42.98 42.54 42.98 1,832,116 +0.22(+0.51%)
Jan 23, 2020 42.37 42.98 42.20 42.76 3,156,373 +0.38(+0.90%)
Jan 22, 2020 42.76 43.11 42.25 42.38 2,485,868 -0.35(-0.81%)
Jan 21, 2020 42.17 42.82 42.16 42.72 4,463,001 +0.59(+1.40%)
Jan 17, 2020 41.95 42.50 41.86 42.13 3,706,979 +0.25(+0.61%)
Jan 16, 2020 41.29 42.00 41.22 41.88 2,264,924 +0.66(+1.59%)
Jan 15, 2020 41.47 41.72 41.22 41.22 1,713,102 -0.14(-0.33%)
Jan 14, 2020 41.70 41.71 40.99 41.36 2,940,897 -0.41(-0.98%)
Jan 13, 2020 40.97 41.77 40.95 41.77 2,614,425 +0.91(+2.23%)
Jan 10, 2020 40.40 41.17 40.34 40.86 2,589,600 +0.58(+1.45%)
Jan 09, 2020 40.48 40.52 40.10 40.27 2,477,723 -0.09(-0.22%)
Jan 08, 2020 40.29 40.53 40.29 40.36 2,227,868 +0.05(+0.11%)
Jan 07, 2020 40.01 40.44 39.95 40.32 2,293,801 +0.30(+0.75%)
Jan 06, 2020 40.10 40.42 40.02 40.02 2,514,544 -0.04(-0.09%)
Jan 03, 2020 40.04 40.35 39.84 40.06 2,053,288 -0.05(-0.14%)
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.