Skip to main content

Hormel Foods (NY: HRL )

34.94 +0.09 (+0.26%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.13 36.44 36.04 36.32 3,237,870 +0.24(+0.67%)
Jun 27, 2019 36.10 36.23 35.68 36.08 1,507,248 +0.13(+0.35%)
Jun 26, 2019 36.02 36.21 35.55 35.96 4,844,148 -0.33(-0.91%)
Jun 25, 2019 37.69 37.69 36.29 36.29 5,710,700 -1.47(-3.89%)
Jun 24, 2019 37.18 37.88 37.06 37.76 3,942,194 +0.65(+1.76%)
Jun 21, 2019 37.17 37.41 37.00 37.10 3,545,127 -0.13(-0.36%)
Jun 20, 2019 36.93 37.26 36.62 37.24 2,691,921 +0.34(+0.92%)
Jun 19, 2019 36.66 37.00 36.12 36.90 2,650,245 +0.28(+0.76%)
Jun 18, 2019 36.82 36.92 36.40 36.62 2,291,718 -0.08(-0.22%)
Jun 17, 2019 37.14 37.27 36.44 36.70 2,283,383 -0.42(-1.13%)
Jun 14, 2019 37.46 37.54 37.08 37.12 1,875,243 -0.29(-0.77%)
Jun 13, 2019 37.20 37.58 37.18 37.41 3,051,000 +0.18(+0.48%)
Jun 12, 2019 37.59 37.81 37.11 37.23 2,635,807 -0.26(-0.69%)
Jun 11, 2019 37.14 37.64 37.14 37.49 2,841,779 +0.33(+0.89%)
Jun 10, 2019 37.66 37.81 36.98 37.16 2,871,882 -0.52(-1.38%)
Jun 07, 2019 37.39 37.84 37.34 37.68 3,277,156 +0.50(+1.35%)
Jun 06, 2019 37.05 37.26 36.91 37.17 2,532,063 +0.06(+0.17%)
Jun 05, 2019 36.37 37.11 36.21 37.11 2,572,460 +0.96(+2.65%)
Jun 04, 2019 36.35 36.53 36.03 36.15 2,921,120 -0.06(-0.17%)
Jun 03, 2019 35.38 36.29 35.30 36.22 2,658,174 +0.83(+2.35%)
May 31, 2019 35.35 35.41 35.05 35.38 2,218,997 -0.12(-0.33%)
May 30, 2019 35.29 35.57 35.24 35.50 2,113,190 +0.36(+1.02%)
May 29, 2019 34.74 35.42 34.44 35.14 4,767,975 +0.32(+0.93%)
May 28, 2019 36.41 36.77 34.80 34.82 7,638,884 -1.26(-3.50%)
May 24, 2019 35.09 36.32 35.01 36.08 6,307,434 +1.02(+2.91%)
May 23, 2019 33.60 35.69 33.15 35.06 10,594,876 -0.32(-0.91%)
May 22, 2019 35.74 35.84 35.20 35.38 5,233,303 -0.30(-0.83%)
May 21, 2019 35.77 35.98 35.60 35.68 4,485,595 +0.09(+0.25%)
May 20, 2019 35.72 36.07 35.48 35.59 3,187,268 -0.06(-0.18%)
May 17, 2019 35.68 36.13 35.60 35.65 5,497,269 -0.03(-0.08%)
May 16, 2019 35.48 36.02 35.43 35.68 3,473,612 +0.23(+0.66%)
May 15, 2019 35.20 35.63 35.20 35.45 2,311,094 +0.13(+0.38%)
May 14, 2019 35.44 35.61 35.30 35.31 3,070,224 -0.15(-0.43%)
May 13, 2019 35.27 35.58 35.16 35.46 2,701,143 -0.25(-0.70%)
May 10, 2019 35.46 35.87 35.16 35.71 2,763,088 +0.31(+0.89%)
May 09, 2019 35.09 35.54 34.95 35.40 3,662,822 +0.16(+0.46%)
May 08, 2019 34.93 35.46 34.75 35.24 4,036,460 +0.47(+1.37%)
May 07, 2019 35.24 35.43 34.67 34.76 3,471,371 -0.54(-1.52%)
May 06, 2019 35.40 35.77 35.28 35.30 2,225,563 -0.25(-0.71%)
May 03, 2019 35.74 35.87 35.47 35.55 2,040,424 -0.02(-0.05%)
May 02, 2019 34.83 35.67 34.77 35.57 2,896,959 +0.58(+1.66%)
May 01, 2019 35.86 35.89 34.98 34.99 2,438,110 -0.80(-2.23%)
Apr 30, 2019 35.48 35.92 35.31 35.79 4,815,256 +0.40(+1.14%)
Apr 29, 2019 35.71 35.88 35.29 35.38 2,804,443 -0.40(-1.13%)
Apr 26, 2019 35.62 35.80 35.43 35.79 2,318,440 +0.25(+0.71%)
Apr 25, 2019 35.54 36.19 35.42 35.53 3,079,098 -0.13(-0.38%)
Apr 24, 2019 35.41 35.86 35.17 35.67 5,487,564 +0.51(+1.45%)
Apr 23, 2019 34.84 35.64 34.75 35.16 6,933,939 -1.07(-2.94%)
Apr 22, 2019 36.09 36.45 36.06 36.22 2,546,580 +0.04(+0.10%)
Apr 18, 2019 36.44 36.64 36.06 36.19 4,684,426 -0.30(-0.81%)
Apr 17, 2019 36.66 36.72 35.90 36.48 4,318,606 -0.05(-0.15%)
Apr 16, 2019 36.86 37.18 36.22 36.54 2,742,388 -0.29(-0.78%)
Apr 15, 2019 36.96 37.07 36.54 36.83 2,352,407 -0.04(-0.12%)
Apr 12, 2019 36.98 37.03 36.66 36.87 3,042,890 -0.18(-0.48%)
Apr 11, 2019 37.29 37.29 36.66 37.05 2,907,349 -0.17(-0.46%)
Apr 10, 2019 37.22 37.46 37.00 37.22 2,378,016 +0.00(+0.00%)
Apr 09, 2019 37.71 37.78 37.10 37.22 2,658,813 -0.51(-1.35%)
Apr 08, 2019 37.33 37.73 37.12 37.73 2,573,759 +0.35(+0.93%)
Apr 05, 2019 37.16 37.53 37.11 37.38 2,172,721 +0.31(+0.84%)
Apr 04, 2019 37.45 37.62 37.01 37.07 3,089,708 -0.31(-0.83%)
Apr 03, 2019 38.36 38.40 37.36 37.38 4,997,387 -1.03(-2.67%)
Apr 02, 2019 39.00 39.02 38.38 38.40 3,440,634 -0.62(-1.60%)
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.