Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.97 40.22 39.57 39.62 2,330,033 -0.31(-0.78%)
Nov 27, 2019 39.39 40.14 38.98 39.93 5,665,413 +0.52(+1.31%)
Nov 26, 2019 38.20 39.66 37.69 39.41 11,538,821 +1.37(+3.60%)
Nov 25, 2019 37.85 38.09 37.70 38.04 3,590,728 +0.40(+1.06%)
Nov 22, 2019 38.27 38.44 37.55 37.64 2,444,236 -0.36(-0.96%)
Nov 21, 2019 38.09 38.32 37.88 38.01 1,842,991 -0.12(-0.30%)
Nov 20, 2019 38.07 38.17 37.91 38.12 1,824,921 +0.10(+0.26%)
Nov 19, 2019 37.93 38.18 37.77 38.02 2,008,608 +0.03(+0.07%)
Nov 18, 2019 37.69 38.17 37.64 38.00 1,457,103 +0.29(+0.78%)
Nov 15, 2019 37.58 37.73 37.43 37.70 1,871,310 +0.13(+0.36%)
Nov 14, 2019 37.56 37.71 37.41 37.57 1,406,715 +0.07(+0.19%)
Nov 13, 2019 37.21 37.52 37.14 37.50 1,434,372 +0.33(+0.89%)
Nov 12, 2019 37.04 37.18 36.77 37.17 1,485,933 +0.14(+0.38%)
Nov 11, 2019 37.28 37.32 36.94 37.03 1,660,932 -0.31(-0.83%)
Nov 08, 2019 37.12 37.35 37.01 37.34 1,294,450 +0.30(+0.82%)
Nov 07, 2019 36.96 37.25 36.93 37.04 1,639,157 +0.03(+0.07%)
Nov 06, 2019 37.12 37.35 36.95 37.01 1,918,945 -0.02(-0.05%)
Nov 05, 2019 37.00 37.28 36.87 37.03 2,031,980 -0.05(-0.14%)
Nov 04, 2019 36.74 37.11 36.61 37.08 3,549,124 +0.37(+1.02%)
Nov 01, 2019 36.36 36.83 36.20 36.71 1,980,567 +0.33(+0.90%)
Oct 31, 2019 36.43 36.70 36.24 36.38 2,482,556 +0.00(+0.00%)
Oct 30, 2019 36.33 36.42 36.15 36.38 1,368,779 +0.04(+0.12%)
Oct 29, 2019 36.08 36.42 35.96 36.33 1,947,086 +0.31(+0.86%)
Oct 28, 2019 36.21 36.24 35.80 36.02 1,712,560 -0.07(-0.20%)
Oct 25, 2019 36.13 36.28 35.94 36.09 2,089,712 -0.27(-0.73%)
Oct 24, 2019 36.21 36.43 36.08 36.36 1,121,183 +0.08(+0.22%)
Oct 23, 2019 36.08 36.32 36.08 36.28 1,355,832 +0.22(+0.62%)
Oct 22, 2019 36.23 36.31 36.03 36.06 1,716,335 -0.10(-0.27%)
Oct 21, 2019 36.31 36.42 36.12 36.16 1,639,801 -0.15(-0.42%)
Oct 18, 2019 36.22 36.41 36.03 36.31 1,754,522 +0.14(+0.39%)
Oct 17, 2019 35.80 36.23 35.63 36.16 2,874,510 +0.27(+0.74%)
Oct 16, 2019 36.48 36.55 35.83 35.90 2,147,157 -0.40(-1.10%)
Oct 15, 2019 36.30 36.43 36.03 36.30 2,931,236 +0.04(+0.10%)
Oct 14, 2019 36.53 36.66 36.20 36.26 2,235,997 -0.17(-0.46%)
Oct 11, 2019 36.87 36.88 36.39 36.43 3,853,925 -0.45(-1.22%)
Oct 10, 2019 37.78 37.87 36.88 36.88 4,475,001 -1.04(-2.73%)
Oct 09, 2019 38.12 38.14 37.73 37.92 3,196,660 -0.21(-0.56%)
Oct 08, 2019 38.68 38.79 38.11 38.13 2,596,816 -0.55(-1.42%)
Oct 07, 2019 38.54 38.84 38.52 38.68 3,146,422 -0.04(-0.09%)
Oct 04, 2019 38.19 38.72 38.03 38.71 2,121,410 +0.61(+1.60%)
Oct 03, 2019 38.20 38.43 37.91 38.10 2,239,473 +0.27(+0.73%)
Oct 02, 2019 38.54 38.93 37.71 37.83 4,728,022 -0.78(-2.02%)
Oct 01, 2019 38.75 38.86 38.47 38.61 2,294,284 -0.10(-0.25%)
Sep 30, 2019 38.54 38.84 38.48 38.70 2,131,269 +0.17(+0.44%)
Sep 27, 2019 38.65 38.70 38.34 38.54 1,628,342 +0.00(+0.00%)
Sep 26, 2019 38.49 38.66 38.24 38.54 1,986,106 +0.21(+0.55%)
Sep 25, 2019 38.09 38.43 38.05 38.32 2,535,000 +0.30(+0.79%)
Sep 24, 2019 37.96 38.09 37.75 38.02 4,056,973 +0.32(+0.85%)
Sep 23, 2019 38.08 38.41 37.69 37.70 1,944,636 -0.30(-0.79%)
Sep 20, 2019 38.12 38.21 37.82 38.01 2,926,995 -0.02(-0.05%)
Sep 19, 2019 38.08 38.27 37.85 38.02 1,808,426 +0.00(+0.00%)
Sep 18, 2019 38.40 38.67 37.67 38.02 2,068,957 -0.19(-0.49%)
Sep 17, 2019 37.89 38.49 37.80 38.21 1,655,481 +0.30(+0.79%)
Sep 16, 2019 37.92 38.06 37.54 37.91 1,822,897 -0.13(-0.35%)
Sep 13, 2019 38.70 39.10 37.89 38.04 3,546,831 -0.90(-2.32%)
Sep 12, 2019 39.39 39.59 38.81 38.94 3,546,872 -0.48(-1.21%)
Sep 11, 2019 38.59 39.45 38.40 39.42 3,716,541 +0.77(+1.99%)
Sep 10, 2019 37.59 38.66 37.59 38.65 2,761,801 +0.67(+1.77%)
Sep 09, 2019 37.77 38.00 37.51 37.98 1,993,793 +0.27(+0.73%)
Sep 06, 2019 37.78 37.84 37.54 37.70 1,665,967 +0.04(+0.12%)
Sep 05, 2019 37.94 38.00 37.49 37.66 2,701,795 +0.02(+0.05%)
Sep 04, 2019 37.91 38.18 37.47 37.64 3,228,342 -0.27(-0.72%)
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.