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 (%)
Dec 31, 2018 37.02 37.32 36.87 37.21 2,961,602 +0.27(+0.73%)
Dec 28, 2018 37.31 37.53 36.77 36.94 2,534,698 -0.17(-0.45%)
Dec 27, 2018 36.71 37.11 35.89 37.11 3,166,154 +0.19(+0.52%)
Dec 26, 2018 35.84 36.91 35.72 36.91 3,849,756 +1.25(+3.50%)
Dec 24, 2018 37.09 37.35 35.67 35.67 2,035,191 -1.42(-3.83%)
Dec 21, 2018 37.32 38.15 37.01 37.09 7,078,208 -0.22(-0.58%)
Dec 20, 2018 37.32 37.88 36.81 37.31 4,668,318 -0.19(-0.51%)
Dec 19, 2018 38.10 38.39 37.29 37.50 4,497,105 -0.22(-0.58%)
Dec 18, 2018 37.67 38.21 37.35 37.72 4,359,508 +0.08(+0.21%)
Dec 17, 2018 38.84 38.91 37.43 37.64 3,760,493 -1.22(-3.14%)
Dec 14, 2018 39.42 39.50 38.80 38.86 2,749,985 -0.65(-1.63%)
Dec 13, 2018 39.40 39.58 39.14 39.50 3,479,259 +0.12(+0.31%)
Dec 12, 2018 39.47 39.48 38.96 39.38 3,504,558 +0.27(+0.69%)
Dec 11, 2018 38.84 39.38 38.77 39.11 3,366,263 +0.52(+1.36%)
Dec 10, 2018 38.80 38.96 38.15 38.59 2,769,798 -0.07(-0.18%)
Dec 07, 2018 39.15 39.26 38.49 38.66 2,699,060 -0.52(-1.34%)
Dec 06, 2018 39.15 39.18 38.34 39.18 5,710,472 +0.03(+0.07%)
Dec 04, 2018 39.75 39.84 39.08 39.16 3,050,722 -0.55(-1.38%)
Dec 03, 2018 39.33 39.72 38.85 39.70 3,895,029 +0.39(+1.00%)
Nov 30, 2018 39.49 39.74 39.12 39.31 9,548,906 -0.12(-0.31%)
Nov 29, 2018 39.11 39.56 39.01 39.43 4,073,325 +0.30(+0.76%)
Nov 28, 2018 38.96 39.44 38.92 39.14 4,394,182 -0.09(-0.22%)
Nov 27, 2018 39.21 39.36 38.01 39.22 4,475,876 -0.63(-1.58%)
Nov 26, 2018 39.92 40.19 39.43 39.85 3,278,705 +0.03(+0.09%)
Nov 23, 2018 39.44 40.07 39.44 39.82 2,025,556 +0.21(+0.53%)
Nov 21, 2018 39.61 39.61 39.61 0 +0.42(+1.07%)
Nov 20, 2018 39.06 39.29 37.79 39.19 7,205,223 -0.36(-0.90%)
Nov 19, 2018 40.02 40.33 39.30 39.55 6,190,909 -0.46(-1.15%)
Nov 16, 2018 39.58 40.15 39.52 40.01 2,954,491 +0.37(+0.95%)
Nov 15, 2018 38.90 39.64 38.78 39.63 2,845,867 +0.54(+1.38%)
Nov 14, 2018 39.53 39.70 38.93 39.09 3,461,273 -0.39(-0.99%)
Nov 13, 2018 39.50 39.66 39.16 39.49 4,223,992 -0.02(-0.04%)
Nov 12, 2018 39.26 39.81 39.26 39.50 3,384,817 +0.25(+0.64%)
Nov 09, 2018 38.88 39.35 38.77 39.25 2,120,755 +0.42(+1.08%)
Nov 08, 2018 38.48 38.95 38.36 38.83 2,171,172 +0.35(+0.91%)
Nov 07, 2018 38.53 38.60 37.98 38.48 3,201,696 +0.05(+0.14%)
Nov 06, 2018 38.13 38.44 37.68 38.43 4,580,723 -0.12(-0.32%)
Nov 05, 2018 37.74 38.79 37.74 38.55 3,903,613 +0.89(+2.36%)
Nov 02, 2018 37.95 38.19 37.36 37.66 3,329,207 -0.24(-0.62%)
Nov 01, 2018 38.08 38.34 37.47 37.90 5,390,942 -0.15(-0.39%)
Oct 31, 2018 37.49 38.27 37.20 38.05 5,683,643 +0.24(+0.65%)
Oct 30, 2018 37.37 37.83 37.35 37.80 4,262,971 +0.59(+1.59%)
Oct 29, 2018 36.28 37.35 36.25 37.21 4,389,175 +1.32(+3.67%)
Oct 26, 2018 36.09 36.17 35.41 35.89 4,422,503 -0.47(-1.29%)
Oct 25, 2018 36.58 36.58 35.98 36.37 3,366,907 -0.17(-0.48%)
Oct 24, 2018 37.10 37.48 36.50 36.54 5,603,045 -0.46(-1.25%)
Oct 23, 2018 36.16 37.12 35.88 37.00 4,743,996 +0.67(+1.85%)
Oct 22, 2018 36.57 36.70 36.01 36.33 3,457,690 -0.05(-0.14%)
Oct 19, 2018 35.87 36.49 35.85 36.38 2,160,785 +0.70(+1.95%)
Oct 18, 2018 35.57 35.94 35.46 35.69 2,918,731 +0.19(+0.54%)
Oct 17, 2018 35.75 35.78 35.04 35.50 2,297,788 -0.35(-0.97%)
Oct 16, 2018 35.19 35.90 35.04 35.84 2,007,612 +0.73(+2.08%)
Oct 15, 2018 34.46 35.30 34.46 35.11 2,513,060 +0.67(+1.94%)
Oct 12, 2018 34.51 34.58 34.10 34.45 2,680,000 +0.01(+0.03%)
Oct 11, 2018 34.71 34.93 34.35 34.44 5,865,072 -0.32(-0.92%)
Oct 10, 2018 35.46 35.67 34.71 34.76 4,327,491 -0.58(-1.65%)
Oct 09, 2018 35.16 35.45 35.00 35.34 2,448,517 +0.16(+0.47%)
Oct 08, 2018 34.45 35.30 34.45 35.17 2,747,605 +0.72(+2.09%)
Oct 05, 2018 34.36 34.76 34.36 34.45 1,573,502 +0.10(+0.28%)
Oct 04, 2018 34.42 34.44 34.06 34.36 1,415,868 -0.08(-0.23%)
Oct 03, 2018 34.32 34.68 34.32 34.44 2,305,584 +0.16(+0.46%)
Oct 02, 2018 34.15 34.59 34.11 34.28 2,423,467 +0.17(+0.51%)
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.