Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.05 44.23 43.42 43.50 1,754,950 -0.51(-1.15%)
Jul 29, 2021 44.15 44.41 43.97 44.01 992,804 +0.01(+0.02%)
Jul 28, 2021 44.60 44.65 43.90 44.00 1,501,796 -0.73(-1.64%)
Jul 27, 2021 44.41 45.15 44.26 44.73 1,311,982 +0.40(+0.91%)
Jul 26, 2021 44.31 44.56 44.19 44.33 1,283,862 -0.07(-0.17%)
Jul 23, 2021 43.88 44.55 43.64 44.40 1,210,099 +0.54(+1.24%)
Jul 22, 2021 44.17 44.27 43.74 43.86 1,504,190 -0.38(-0.87%)
Jul 21, 2021 44.91 44.91 44.22 44.24 1,864,518 -0.66(-1.46%)
Jul 20, 2021 45.38 45.84 44.83 44.90 2,813,404 -0.41(-0.91%)
Jul 19, 2021 45.37 45.79 44.67 45.31 1,894,215 +0.04(+0.08%)
Jul 16, 2021 45.08 45.49 44.93 45.27 1,979,338 +0.39(+0.88%)
Jul 15, 2021 44.30 44.97 43.88 44.88 2,094,640 +0.60(+1.36%)
Jul 14, 2021 44.09 44.35 43.86 44.28 1,503,574 +0.08(+0.17%)
Jul 13, 2021 44.14 44.81 44.04 44.20 3,171,612 +0.08(+0.19%)
Jul 12, 2021 44.53 44.56 43.91 44.12 1,893,534 -0.38(-0.84%)
Jul 09, 2021 44.67 44.76 44.32 44.49 1,747,225 -0.06(-0.14%)
Jul 08, 2021 44.73 45.34 44.44 44.55 1,438,191 -0.26(-0.58%)
Jul 07, 2021 44.65 45.06 44.54 44.82 1,491,959 +0.12(+0.27%)
Jul 06, 2021 44.51 44.76 44.34 44.69 1,399,214 +0.12(+0.27%)
Jul 02, 2021 44.55 44.70 44.49 44.57 1,543,379 +0.19(+0.42%)
Jul 01, 2021 44.54 44.57 44.27 44.39 1,440,477 -0.17(-0.38%)
Jun 30, 2021 44.32 44.67 44.30 44.55 2,144,165 +0.20(+0.44%)
Jun 29, 2021 44.55 44.75 44.25 44.36 1,217,607 -0.21(-0.48%)
Jun 28, 2021 44.64 44.80 44.41 44.57 1,255,773 +0.01(+0.02%)
Jun 25, 2021 44.14 44.61 44.14 44.56 1,497,833 +0.34(+0.76%)
Jun 24, 2021 44.19 44.56 44.03 44.23 1,334,090 -0.03(-0.06%)
Jun 23, 2021 44.45 44.64 44.20 44.26 1,957,967 -0.29(-0.65%)
Jun 22, 2021 44.66 44.84 44.48 44.55 1,694,208 -0.07(-0.17%)
Jun 21, 2021 44.42 44.70 44.33 44.62 1,661,501 +0.37(+0.84%)
Jun 18, 2021 44.97 44.97 44.19 44.25 4,221,821 -0.86(-1.90%)
Jun 17, 2021 44.72 45.21 44.51 45.11 2,096,945 +0.35(+0.77%)
Jun 16, 2021 45.51 45.56 44.74 44.76 1,600,736 -0.63(-1.38%)
Jun 15, 2021 45.73 45.98 45.34 45.39 1,321,365 -0.25(-0.55%)
Jun 14, 2021 45.41 45.70 44.96 45.64 1,897,461 +0.12(+0.27%)
Jun 11, 2021 45.51 45.67 45.10 45.52 1,797,472 +0.10(+0.23%)
Jun 10, 2021 45.08 45.53 44.92 45.41 2,091,099 +0.36(+0.81%)
Jun 09, 2021 44.99 45.63 44.89 45.05 2,429,533 -0.41(-0.90%)
Jun 08, 2021 45.85 45.98 45.39 45.46 2,181,385 -0.43(-0.94%)
Jun 07, 2021 46.10 46.22 45.53 45.89 1,603,548 -0.23(-0.51%)
Jun 04, 2021 46.33 46.49 45.94 46.12 1,940,338 -0.20(-0.42%)
Jun 03, 2021 45.82 46.37 45.82 46.32 1,986,100 +0.41(+0.89%)
Jun 02, 2021 45.09 45.91 44.79 45.91 2,136,365 +0.80(+1.78%)
Jun 01, 2021 45.51 45.75 44.92 45.11 2,073,181 -0.19(-0.41%)
May 28, 2021 45.48 45.85 45.27 45.29 1,775,159 -0.06(-0.12%)
May 27, 2021 45.57 45.85 45.22 45.35 5,121,975 -0.17(-0.37%)
May 26, 2021 45.80 45.89 45.36 45.52 2,211,067 -0.21(-0.47%)
May 25, 2021 45.95 46.00 45.53 45.73 2,508,497 -0.23(-0.51%)
May 24, 2021 46.10 46.60 45.94 45.96 2,724,221 -0.15(-0.32%)
May 21, 2021 46.07 46.65 45.97 46.11 4,138,177 +0.06(+0.12%)
May 20, 2021 43.90 46.53 43.83 46.06 7,196,416 +3.16(+7.37%)
May 19, 2021 43.16 43.20 42.47 42.89 3,099,143 -0.33(-0.76%)
May 18, 2021 43.34 43.75 43.19 43.22 2,086,341 -0.21(-0.49%)
May 17, 2021 43.47 43.77 43.28 43.44 2,332,654 -0.03(-0.06%)
May 14, 2021 44.18 44.48 43.44 43.46 1,647,452 -0.78(-1.77%)
May 13, 2021 43.54 44.41 43.40 44.25 1,431,267 +0.50(+1.15%)
May 12, 2021 44.21 44.30 43.73 43.74 2,024,074 -0.32(-0.72%)
May 11, 2021 44.65 44.69 43.90 44.06 2,044,677 -0.33(-0.74%)
May 10, 2021 44.19 44.63 43.76 44.39 2,069,456 +0.40(+0.91%)
May 07, 2021 44.20 44.32 43.60 43.99 1,514,962 -0.31(-0.70%)
May 06, 2021 44.60 45.06 44.19 44.29 2,093,267 -0.07(-0.15%)
May 05, 2021 43.98 44.55 43.79 44.36 2,764,230 +0.34(+0.76%)
May 04, 2021 43.85 44.23 43.64 44.02 3,082,699 +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.