Skip to main content

Hormel Foods (NY: HRL )

32.25 -0.15 (-0.46%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.61 39.95 39.15 39.23 4,957,727 -0.50(-1.26%)
Oct 28, 2021 39.22 39.76 39.10 39.73 2,378,432 +0.56(+1.42%)
Oct 27, 2021 39.35 39.49 38.87 39.18 2,006,233 +0.06(+0.17%)
Oct 26, 2021 38.88 39.24 39.11 1,340,153 +0.22(+0.57%)
Oct 25, 2021 38.90 39.03 38.55 38.89 1,187,448 -0.06(-0.14%)
Oct 22, 2021 38.62 38.99 38.59 38.95 1,130,994 +0.32(+0.84%)
Oct 21, 2021 39.04 39.04 38.37 38.62 1,747,113 -0.20(-0.53%)
Oct 20, 2021 38.63 39.03 38.59 38.83 1,410,850 +0.21(+0.55%)
Oct 19, 2021 39.01 39.05 38.42 38.61 1,966,195 -0.44(-1.12%)
Oct 18, 2021 39.39 39.65 39.00 39.05 2,316,664 -0.50(-1.27%)
Oct 15, 2021 39.69 39.69 39.23 39.55 3,258,359 +0.02(+0.06%)
Oct 14, 2021 39.10 39.54 39.05 39.53 4,259,308 +0.48(+1.23%)
Oct 13, 2021 39.00 39.19 38.70 39.05 2,761,129 +0.05(+0.12%)
Oct 12, 2021 38.79 39.26 38.63 39.00 2,484,303 +0.36(+0.93%)
Oct 11, 2021 38.59 38.81 38.45 38.64 1,736,536 +0.21(+0.55%)
Oct 08, 2021 38.36 38.72 38.23 38.43 2,210,728 +0.32(+0.85%)
Oct 07, 2021 38.54 38.78 38.04 38.11 2,118,153 -0.43(-1.12%)
Oct 06, 2021 38.08 38.59 37.85 38.54 1,344,154 +0.50(+1.31%)
Oct 05, 2021 38.05 38.19 37.90 38.04 2,110,776 +0.03(+0.07%)
Oct 04, 2021 37.65 38.15 37.65 38.01 2,384,161 +0.32(+0.86%)
Oct 01, 2021 37.88 37.89 37.31 37.69 2,048,446 -0.10(-0.27%)
Sep 30, 2021 38.46 38.57 37.77 37.79 2,650,336 -0.57(-1.49%)
Sep 29, 2021 37.89 38.52 37.85 38.36 2,362,223 +0.45(+1.19%)
Sep 28, 2021 37.89 38.15 37.65 37.91 2,677,723 +0.18(+0.46%)
Sep 27, 2021 37.67 38.15 37.52 37.74 2,492,397 +0.13(+0.34%)
Sep 24, 2021 37.39 37.78 37.39 37.61 1,718,667 +0.16(+0.42%)
Sep 23, 2021 37.66 37.93 37.43 37.45 1,943,538 -0.19(-0.51%)
Sep 22, 2021 38.29 38.32 37.59 37.65 2,177,460 -0.44(-1.16%)
Sep 21, 2021 38.47 38.76 38.02 38.09 2,080,600 -0.35(-0.91%)
Sep 20, 2021 38.71 39.02 38.26 38.44 2,678,595 -0.29(-0.76%)
Sep 17, 2021 38.42 38.95 38.16 38.73 6,986,936 +0.15(+0.38%)
Sep 16, 2021 38.38 38.79 38.13 38.59 3,328,669 +0.25(+0.65%)
Sep 15, 2021 39.07 39.09 38.32 38.34 2,949,373 -0.76(-1.93%)
Sep 14, 2021 39.33 39.53 38.89 39.09 2,269,952 -0.25(-0.63%)
Sep 13, 2021 39.10 39.67 39.05 39.34 3,680,081 +0.34(+0.87%)
Sep 10, 2021 38.90 39.20 38.63 39.00 2,838,286 +0.10(+0.26%)
Sep 09, 2021 39.06 39.26 38.75 38.90 3,387,612 -0.37(-0.94%)
Sep 08, 2021 38.95 39.49 38.79 39.27 3,151,413 +0.35(+0.90%)
Sep 07, 2021 39.35 39.64 38.90 38.92 4,132,745 -0.54(-1.38%)
Sep 03, 2021 40.01 40.01 39.31 39.46 5,478,444 -0.70(-1.74%)
Sep 02, 2021 40.67 41.64 39.92 40.16 6,892,726 -1.94(-4.60%)
Sep 01, 2021 42.02 42.18 41.78 42.10 2,741,046 +0.12(+0.29%)
Aug 31, 2021 41.80 42.03 41.55 41.98 2,351,053 +0.23(+0.55%)
Aug 30, 2021 41.34 41.83 41.20 41.75 2,342,980 +0.34(+0.82%)
Aug 27, 2021 41.13 41.52 41.03 41.41 1,365,754 +0.26(+0.63%)
Aug 26, 2021 41.67 41.85 41.09 41.15 1,893,124 -0.65(-1.57%)
Aug 25, 2021 41.84 41.93 41.64 41.80 1,515,985 -0.03(-0.07%)
Aug 24, 2021 42.47 42.59 41.79 41.83 1,875,831 -0.56(-1.33%)
Aug 23, 2021 42.61 42.71 42.33 42.39 1,095,947 -0.31(-0.73%)
Aug 20, 2021 42.74 43.14 42.54 42.71 1,662,314 -0.10(-0.24%)
Aug 19, 2021 42.61 43.04 42.54 42.81 1,048,747 +0.21(+0.50%)
Aug 18, 2021 43.47 43.47 42.51 42.60 1,777,490 -0.86(-1.97%)
Aug 17, 2021 42.76 43.45 42.60 43.45 1,751,073 +0.77(+1.79%)
Aug 16, 2021 42.56 42.86 42.42 42.69 1,240,267 +0.29(+0.67%)
Aug 13, 2021 42.04 42.49 41.97 42.40 1,810,056 +0.56(+1.34%)
Aug 12, 2021 42.14 42.27 41.81 41.84 1,466,043 -0.30(-0.72%)
Aug 11, 2021 42.14 42.42 42.08 42.14 1,359,946 +0.00(+0.00%)
Aug 10, 2021 42.17 42.41 41.95 42.14 1,364,600 -0.16(-0.37%)
Aug 09, 2021 42.10 42.32 42.01 42.30 1,382,559 +0.38(+0.90%)
Aug 06, 2021 41.93 42.25 41.88 41.92 1,418,736 -0.04(-0.09%)
Aug 05, 2021 42.14 42.20 41.77 41.96 1,490,142 -0.04(-0.09%)
Aug 04, 2021 42.58 42.67 41.86 42.00 1,635,258 -0.68(-1.60%)
Aug 03, 2021 42.95 43.22 42.63 42.68 1,290,716 -0.27(-0.62%)
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.