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 (%)
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%)
Jun 01, 2021 44.73 44.96 44.15 44.33 2,109,414 -0.18(-0.41%)
May 28, 2021 44.70 45.07 44.50 44.51 1,806,183 -0.06(-0.12%)
May 27, 2021 44.79 45.06 44.44 44.57 5,211,492 -0.16(-0.37%)
May 26, 2021 45.01 45.10 44.58 44.73 2,249,710 -0.21(-0.47%)
May 25, 2021 45.16 45.21 44.75 44.95 2,552,338 -0.23(-0.51%)
May 24, 2021 45.31 45.80 45.15 45.17 2,771,832 -0.15(-0.32%)
May 21, 2021 45.28 45.85 45.18 45.32 4,210,500 +0.06(+0.12%)
May 20, 2021 43.15 45.73 43.08 45.27 7,322,188 +3.11(+7.37%)
May 19, 2021 42.41 42.45 41.74 42.16 3,153,306 -0.32(-0.76%)
May 18, 2021 42.60 43.00 42.45 42.48 2,122,804 -0.21(-0.49%)
May 17, 2021 42.73 43.02 42.54 42.69 2,373,422 -0.03(-0.06%)
May 14, 2021 43.42 43.72 42.70 42.72 1,676,244 -0.77(-1.77%)
May 13, 2021 42.79 43.64 42.65 43.49 1,456,281 +0.50(+1.15%)
May 12, 2021 43.45 43.54 42.98 42.99 2,059,449 -0.31(-0.72%)
May 11, 2021 43.88 43.92 43.15 43.30 2,080,412 -0.32(-0.74%)
May 10, 2021 43.43 43.86 43.01 43.62 2,105,624 +0.39(+0.91%)
May 07, 2021 43.44 43.56 42.85 43.23 1,541,439 -0.30(-0.70%)
May 06, 2021 43.84 44.29 43.43 43.53 2,129,851 -0.06(-0.15%)
May 05, 2021 43.22 43.79 43.04 43.60 2,812,541 +0.33(+0.76%)
May 04, 2021 43.09 43.47 42.89 43.27 3,136,576 +0.36(+0.83%)
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.