Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 42.41 43.36 42.38 42.91 1,639,629 +0.54(+1.28%)
Apr 30, 2021 42.87 42.88 42.22 42.37 3,150,498 -0.34(-0.79%)
Apr 29, 2021 42.09 42.85 42.05 42.71 2,193,965 +0.57(+1.35%)
Apr 28, 2021 42.51 42.68 42.11 42.14 1,874,372 -0.19(-0.45%)
Apr 27, 2021 42.10 42.49 42.10 42.33 2,173,823 +0.15(+0.35%)
Apr 26, 2021 42.58 42.64 42.09 42.18 2,739,215 -0.36(-0.84%)
Apr 23, 2021 43.04 43.07 42.40 42.54 1,964,427 -0.57(-1.32%)
Apr 22, 2021 43.29 43.32 42.92 43.11 1,566,750 -0.28(-0.63%)
Apr 21, 2021 43.61 43.74 43.18 43.39 1,968,363 +0.04(+0.08%)
Apr 20, 2021 42.53 43.35 42.53 43.35 1,751,305 +0.69(+1.61%)
Apr 19, 2021 42.83 42.88 42.28 42.66 1,808,511 -0.29(-0.68%)
Apr 16, 2021 42.70 43.09 42.63 42.96 1,815,909 +0.42(+0.99%)
Apr 15, 2021 42.70 42.95 42.39 42.53 2,411,985 -0.17(-0.39%)
Apr 14, 2021 42.73 42.88 42.36 42.70 1,774,236 -0.08(-0.19%)
Apr 13, 2021 43.11 43.47 42.63 42.78 2,150,140 -0.35(-0.81%)
Apr 12, 2021 42.62 43.17 42.53 43.13 1,865,297 +0.62(+1.47%)
Apr 09, 2021 43.09 43.25 42.08 42.51 2,410,635 -0.57(-1.33%)
Apr 08, 2021 43.18 43.44 43.04 43.08 2,252,651 -0.28(-0.65%)
Apr 07, 2021 43.92 44.06 43.27 43.36 1,602,811 -0.50(-1.14%)
Apr 06, 2021 43.54 44.01 43.38 43.86 1,916,931 +0.26(+0.59%)
Apr 05, 2021 43.27 43.80 43.27 43.61 1,863,310 +0.18(+0.42%)
Apr 01, 2021 43.55 43.64 43.07 43.43 1,827,353 -0.16(-0.38%)
Mar 31, 2021 43.82 44.19 43.49 43.59 2,166,471 -0.35(-0.79%)
Mar 30, 2021 44.45 44.62 43.81 43.94 1,254,609 -0.47(-1.05%)
Mar 29, 2021 43.64 44.68 43.64 44.40 2,356,572 +0.69(+1.59%)
Mar 26, 2021 44.23 44.23 43.15 43.71 3,454,554 -0.52(-1.18%)
Mar 25, 2021 44.07 44.43 43.67 44.23 1,860,876 +0.38(+0.87%)
Mar 24, 2021 44.08 44.22 43.57 43.85 1,426,660 -0.57(-1.29%)
Mar 23, 2021 44.46 44.57 43.82 44.42 2,550,103 +0.13(+0.29%)
Mar 22, 2021 43.59 44.32 43.47 44.29 2,385,196 +0.53(+1.21%)
Mar 19, 2021 44.12 44.35 43.62 43.76 3,932,575 -0.29(-0.66%)
Mar 18, 2021 43.59 44.06 43.20 44.06 1,457,428 +0.30(+0.69%)
Mar 17, 2021 44.24 44.25 43.66 43.75 1,582,694 -0.25(-0.56%)
Mar 16, 2021 44.05 44.16 43.71 44.00 1,478,607 -0.18(-0.41%)
Mar 15, 2021 44.25 44.43 43.82 44.18 1,383,201 -0.01(-0.02%)
Mar 12, 2021 43.93 44.37 43.71 44.19 2,230,618 +0.63(+1.45%)
Mar 11, 2021 43.79 43.83 43.50 43.56 1,428,001 -0.45(-1.02%)
Mar 10, 2021 43.49 44.37 43.05 44.01 1,639,422 +0.59(+1.37%)
Mar 09, 2021 43.57 44.06 43.35 43.42 2,376,358 -0.28(-0.65%)
Mar 08, 2021 43.71 44.12 43.40 43.70 1,834,758 +0.16(+0.38%)
Mar 05, 2021 42.99 43.88 42.68 43.54 2,025,752 +0.69(+1.62%)
Mar 04, 2021 42.94 43.32 42.53 42.84 2,456,578 +0.03(+0.06%)
Mar 03, 2021 42.58 43.14 42.34 42.81 2,168,914 +0.08(+0.19%)
Mar 02, 2021 42.33 43.22 42.26 42.73 2,368,553 +0.46(+1.08%)
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.