Skip to main content

Hormel Foods (NY: HRL )

32.62 +0.25 (+0.77%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 38.20 38.40 37.04 37.27 5,847,631 -1.03(-2.70%)
Aug 30, 2023 38.64 38.75 38.22 38.31 2,482,522 -0.14(-0.38%)
Aug 29, 2023 38.50 38.62 38.06 38.45 1,762,693 +0.07(+0.18%)
Aug 28, 2023 38.14 38.40 38.07 38.38 1,475,414 +0.35(+0.91%)
Aug 25, 2023 37.89 38.19 37.69 38.04 1,590,844 +0.44(+1.18%)
Aug 24, 2023 37.31 37.75 37.31 37.59 1,824,200 +0.43(+1.17%)
Aug 23, 2023 37.58 37.66 37.05 37.16 1,950,419 -0.46(-1.23%)
Aug 22, 2023 37.46 37.79 37.36 37.62 2,180,033 +0.01(+0.03%)
Aug 21, 2023 37.79 37.91 37.45 37.61 2,021,435 -0.34(-0.89%)
Aug 18, 2023 37.99 38.34 37.78 37.95 2,009,407 -0.11(-0.28%)
Aug 17, 2023 38.58 38.73 38.05 38.06 2,090,732 -0.65(-1.67%)
Aug 16, 2023 38.92 38.99 38.66 38.70 1,641,632 -0.16(-0.42%)
Aug 15, 2023 39.38 39.47 38.86 38.87 1,595,180 -0.61(-1.54%)
Aug 14, 2023 40.25 40.31 39.42 39.48 1,847,357 -0.71(-1.75%)
Aug 11, 2023 39.50 40.18 39.38 40.18 1,974,651 +0.78(+1.99%)
Aug 10, 2023 39.35 39.64 39.34 39.40 1,359,576 +0.08(+0.20%)
Aug 09, 2023 38.91 39.47 38.83 39.32 1,323,858 +0.55(+1.42%)
Aug 08, 2023 39.37 39.30 38.59 38.77 1,225,674 -0.60(-1.52%)
Aug 07, 2023 38.83 39.37 38.76 39.37 1,239,599 +0.21(+0.54%)
Aug 04, 2023 39.49 39.67 39.12 39.16 1,868,682 -0.27(-0.69%)
Aug 03, 2023 39.88 39.98 39.40 39.43 1,632,875 -0.55(-1.38%)
Aug 02, 2023 39.27 40.30 39.23 39.98 1,414,772 +0.77(+1.97%)
Aug 01, 2023 39.58 39.68 39.12 39.21 1,331,466 -0.28(-0.71%)
Jul 31, 2023 39.65 39.73 39.41 39.49 2,606,761 -0.15(-0.39%)
Jul 28, 2023 39.60 39.71 39.37 39.64 1,329,541 +0.40(+1.01%)
Jul 27, 2023 39.44 39.61 39.15 39.24 1,503,654 -0.17(-0.44%)
Jul 26, 2023 39.22 39.73 39.21 39.42 1,282,478 +0.16(+0.42%)
Jul 25, 2023 39.17 39.26 38.90 39.25 1,792,186 +0.12(+0.30%)
Jul 24, 2023 38.75 39.20 38.72 39.14 1,327,398 +0.37(+0.95%)
Jul 21, 2023 38.86 38.94 38.59 38.77 1,697,823 -0.07(-0.17%)
Jul 20, 2023 38.34 38.85 38.10 38.84 1,592,456 +0.63(+1.64%)
Jul 19, 2023 38.16 38.37 37.96 38.21 1,595,759 +0.22(+0.58%)
Jul 18, 2023 37.95 38.31 37.74 37.99 1,474,939 -0.06(-0.15%)
Jul 17, 2023 38.64 38.74 38.03 38.05 1,707,308 -0.71(-1.84%)
Jul 14, 2023 38.23 38.80 38.01 38.76 2,568,718 +0.62(+1.63%)
Jul 13, 2023 37.58 38.19 37.42 38.14 2,617,295 +0.59(+1.56%)
Jul 12, 2023 37.96 37.97 37.50 37.55 1,984,216 -0.06(-0.15%)
Jul 11, 2023 37.50 37.77 37.47 37.61 1,912,289 +0.12(+0.33%)
Jul 10, 2023 37.74 38.19 37.43 37.49 1,830,182 -0.26(-0.69%)
Jul 07, 2023 38.05 38.24 37.70 37.74 2,137,064 -0.44(-1.16%)
Jul 06, 2023 38.40 38.42 37.97 38.19 1,975,500 -0.34(-0.87%)
Jul 05, 2023 38.77 38.81 38.43 38.52 2,550,573 -0.44(-1.13%)
Jul 03, 2023 38.43 39.08 38.31 38.96 1,100,529 +0.38(+0.99%)
Jun 30, 2023 38.37 38.62 38.23 38.58 2,100,452 +0.35(+0.90%)
Jun 29, 2023 37.74 38.33 37.60 38.23 1,772,405 +0.41(+1.09%)
Jun 28, 2023 38.44 38.44 37.55 37.82 2,357,452 -1.02(-2.62%)
Jun 27, 2023 39.15 39.32 38.79 38.84 1,392,958 -0.28(-0.71%)
Jun 26, 2023 38.73 39.12 38.42 39.12 1,283,083 +0.30(+0.77%)
Jun 23, 2023 39.09 39.19 38.77 38.82 1,921,262 -0.13(-0.34%)
Jun 22, 2023 39.23 39.34 38.78 38.95 1,609,081 -0.07(-0.17%)
Jun 21, 2023 38.97 39.11 38.49 39.02 2,020,279 -0.10(-0.25%)
Jun 20, 2023 39.50 39.66 39.11 39.12 2,599,657 -0.47(-1.19%)
Jun 16, 2023 39.65 40.03 39.56 39.59 3,476,174 -0.03(-0.07%)
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.