Skip to main content

Hormel Foods (NY: HRL )

34.90 +0.05 (+0.13%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.48 35.92 35.31 35.79 4,815,256 +0.40(+1.14%)
Apr 29, 2019 35.71 35.88 35.29 35.38 2,804,443 -0.40(-1.13%)
Apr 26, 2019 35.62 35.80 35.43 35.79 2,318,440 +0.25(+0.71%)
Apr 25, 2019 35.54 36.19 35.42 35.53 3,079,098 -0.13(-0.38%)
Apr 24, 2019 35.41 35.86 35.17 35.67 5,487,564 +0.51(+1.45%)
Apr 23, 2019 34.84 35.64 34.75 35.16 6,933,939 -1.07(-2.94%)
Apr 22, 2019 36.09 36.45 36.06 36.22 2,546,580 +0.04(+0.10%)
Apr 18, 2019 36.44 36.64 36.06 36.19 4,684,426 -0.30(-0.81%)
Apr 17, 2019 36.66 36.72 35.90 36.48 4,318,606 -0.05(-0.15%)
Apr 16, 2019 36.86 37.18 36.22 36.54 2,742,388 -0.29(-0.78%)
Apr 15, 2019 36.96 37.07 36.54 36.83 2,352,407 -0.04(-0.12%)
Apr 12, 2019 36.98 37.03 36.66 36.87 3,042,890 -0.18(-0.48%)
Apr 11, 2019 37.29 37.29 36.66 37.05 2,907,349 -0.17(-0.46%)
Apr 10, 2019 37.22 37.46 37.00 37.22 2,378,016 +0.00(+0.00%)
Apr 09, 2019 37.71 37.78 37.10 37.22 2,658,813 -0.51(-1.35%)
Apr 08, 2019 37.33 37.73 37.12 37.73 2,573,759 +0.35(+0.93%)
Apr 05, 2019 37.16 37.53 37.11 37.38 2,172,721 +0.31(+0.84%)
Apr 04, 2019 37.45 37.62 37.01 37.07 3,089,708 -0.31(-0.83%)
Apr 03, 2019 38.36 38.40 37.36 37.38 4,997,387 -1.03(-2.67%)
Apr 02, 2019 39.00 39.02 38.38 38.40 3,440,634 -0.62(-1.60%)
Apr 01, 2019 39.83 39.87 38.75 39.03 2,464,174 -0.87(-2.19%)
Mar 29, 2019 39.61 39.96 39.35 39.90 3,032,656 +0.31(+0.79%)
Mar 28, 2019 39.25 39.66 39.24 39.59 1,956,841 +0.41(+1.05%)
Mar 27, 2019 39.63 39.77 39.08 39.18 2,305,280 -0.38(-0.97%)
Mar 26, 2019 39.47 39.88 39.43 39.56 2,082,690 +0.28(+0.70%)
Mar 25, 2019 38.73 39.37 38.53 39.29 2,087,742 +0.43(+1.10%)
Mar 22, 2019 38.47 39.13 38.36 38.86 3,375,239 +0.43(+1.11%)
Mar 21, 2019 37.70 38.52 37.64 38.43 2,196,891 +0.72(+1.91%)
Mar 20, 2019 37.96 38.11 37.60 37.71 2,542,154 -0.20(-0.52%)
Mar 19, 2019 37.93 38.15 37.73 37.91 1,856,357 -0.03(-0.07%)
Mar 18, 2019 37.80 38.17 37.67 37.93 2,450,216 -0.01(-0.02%)
Mar 15, 2019 38.00 38.36 37.80 37.94 6,856,147 -0.12(-0.33%)
Mar 14, 2019 38.15 38.24 37.91 38.07 1,590,890 -0.08(-0.21%)
Mar 13, 2019 37.91 38.39 37.77 38.15 1,982,593 +0.34(+0.90%)
Mar 12, 2019 38.28 38.32 37.72 37.81 2,489,515 -0.48(-1.26%)
Mar 11, 2019 38.15 38.32 37.65 38.29 2,978,475 -0.04(-0.09%)
Mar 08, 2019 38.80 38.89 38.15 38.32 2,035,530 -0.40(-1.04%)
Mar 07, 2019 38.77 38.96 38.60 38.73 2,283,209 -0.03(-0.07%)
Mar 06, 2019 38.77 38.89 38.53 38.75 2,051,534 -0.02(-0.05%)
Mar 05, 2019 38.24 38.85 38.19 38.77 2,200,080 +0.42(+1.09%)
Mar 04, 2019 38.78 38.84 37.95 38.35 2,302,818 -0.33(-0.85%)
Mar 01, 2019 38.62 38.76 38.32 38.68 1,852,460 +0.03(+0.07%)
Feb 28, 2019 38.24 38.83 38.24 38.65 2,996,834 +0.40(+1.05%)
Feb 27, 2019 37.37 38.29 37.35 38.25 2,397,393 +0.66(+1.75%)
Feb 26, 2019 37.99 38.02 37.43 37.59 5,276,997 -0.32(-0.85%)
Feb 25, 2019 38.33 38.40 37.74 37.91 4,425,180 -0.34(-0.89%)
Feb 22, 2019 36.76 38.27 36.59 38.25 5,613,134 +0.82(+2.19%)
Feb 21, 2019 37.83 37.83 36.92 37.43 5,008,754 -1.02(-2.64%)
Feb 20, 2019 38.60 38.73 37.97 38.45 3,903,019 -0.15(-0.39%)
Feb 19, 2019 38.57 38.75 38.26 38.60 3,431,262 +0.09(+0.23%)
Feb 15, 2019 38.73 39.06 38.33 38.51 6,614,634 +0.13(+0.35%)
Feb 14, 2019 38.58 38.77 38.30 38.38 2,344,830 -0.40(-1.03%)
Feb 13, 2019 38.97 39.14 38.54 38.78 2,274,443 -0.24(-0.62%)
Feb 12, 2019 38.44 39.18 38.44 39.02 2,521,692 +0.56(+1.46%)
Feb 11, 2019 38.47 38.61 38.27 38.46 2,513,147 +0.18(+0.47%)
Feb 08, 2019 37.68 38.29 37.68 38.28 3,464,530 +0.41(+1.08%)
Feb 07, 2019 37.19 37.88 37.06 37.87 2,574,703 +0.33(+0.88%)
Feb 06, 2019 37.58 37.82 37.43 37.54 1,939,481 -0.04(-0.12%)
Feb 05, 2019 37.49 37.69 37.26 37.58 3,245,612 +0.11(+0.29%)
Feb 04, 2019 37.44 37.53 37.19 37.48 2,184,955 +0.04(+0.10%)
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.