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 31, 2019 37.33 37.59 36.53 36.91 2,445,493 -0.58(-1.54%)
Jul 30, 2019 37.38 37.69 37.24 37.49 1,444,193 +0.17(+0.46%)
Jul 29, 2019 37.27 37.56 37.06 37.32 1,395,271 +0.05(+0.15%)
Jul 26, 2019 36.88 37.43 36.74 37.27 1,581,428 +0.50(+1.35%)
Jul 25, 2019 36.29 36.86 36.08 36.77 2,090,393 +0.38(+1.04%)
Jul 24, 2019 36.95 37.06 36.29 36.39 3,799,957 -0.67(-1.80%)
Jul 23, 2019 37.32 37.40 37.02 37.06 1,991,986 -0.19(-0.51%)
Jul 22, 2019 37.12 37.51 37.11 37.25 1,926,464 +0.09(+0.24%)
Jul 19, 2019 37.63 37.71 37.11 37.16 1,666,707 -0.48(-1.27%)
Jul 18, 2019 37.19 37.77 37.01 37.64 2,029,852 +0.53(+1.43%)
Jul 17, 2019 37.19 37.20 36.87 37.10 2,104,541 -0.03(-0.07%)
Jul 16, 2019 37.16 37.37 36.96 37.13 2,469,184 -0.01(-0.02%)
Jul 15, 2019 36.92 37.17 36.79 37.14 1,197,136 +0.21(+0.56%)
Jul 12, 2019 37.06 37.09 36.76 36.93 1,663,042 +0.00(+0.00%)
Jul 11, 2019 37.09 37.09 36.56 36.93 2,360,371 -0.07(-0.19%)
Jul 10, 2019 36.83 37.02 36.65 37.00 2,240,410 +0.11(+0.29%)
Jul 09, 2019 37.02 37.10 36.75 36.90 2,598,518 -0.17(-0.46%)
Jul 08, 2019 37.20 37.35 36.82 37.07 1,726,547 -0.12(-0.31%)
Jul 05, 2019 37.23 37.24 36.95 37.18 1,208,272 -0.24(-0.65%)
Jul 03, 2019 37.12 37.61 37.01 37.43 1,364,300 +0.51(+1.38%)
Jul 02, 2019 36.74 36.93 36.57 36.91 1,874,088 +0.26(+0.71%)
Jul 01, 2019 36.49 36.72 36.32 36.66 2,589,608 +0.33(+0.91%)
Jun 28, 2019 36.13 36.44 36.04 36.32 3,237,870 +0.24(+0.67%)
Jun 27, 2019 36.10 36.23 35.68 36.08 1,507,248 +0.13(+0.35%)
Jun 26, 2019 36.02 36.21 35.55 35.96 4,844,148 -0.33(-0.91%)
Jun 25, 2019 37.69 37.69 36.29 36.29 5,710,700 -1.47(-3.89%)
Jun 24, 2019 37.18 37.88 37.06 37.76 3,942,194 +0.65(+1.76%)
Jun 21, 2019 37.17 37.41 37.00 37.10 3,545,127 -0.13(-0.36%)
Jun 20, 2019 36.93 37.26 36.62 37.24 2,691,921 +0.34(+0.92%)
Jun 19, 2019 36.66 37.00 36.12 36.90 2,650,245 +0.28(+0.76%)
Jun 18, 2019 36.82 36.92 36.40 36.62 2,291,718 -0.08(-0.22%)
Jun 17, 2019 37.14 37.27 36.44 36.70 2,283,383 -0.42(-1.13%)
Jun 14, 2019 37.46 37.54 37.08 37.12 1,875,243 -0.29(-0.77%)
Jun 13, 2019 37.20 37.58 37.18 37.41 3,051,000 +0.18(+0.48%)
Jun 12, 2019 37.59 37.81 37.11 37.23 2,635,807 -0.26(-0.69%)
Jun 11, 2019 37.14 37.64 37.14 37.49 2,841,779 +0.33(+0.89%)
Jun 10, 2019 37.66 37.81 36.98 37.16 2,871,882 -0.52(-1.38%)
Jun 07, 2019 37.39 37.84 37.34 37.68 3,277,156 +0.50(+1.35%)
Jun 06, 2019 37.05 37.26 36.91 37.17 2,532,063 +0.06(+0.17%)
Jun 05, 2019 36.37 37.11 36.21 37.11 2,572,460 +0.96(+2.65%)
Jun 04, 2019 36.35 36.53 36.03 36.15 2,921,120 -0.06(-0.17%)
Jun 03, 2019 35.38 36.29 35.30 36.22 2,658,174 +0.83(+2.35%)
May 31, 2019 35.35 35.41 35.05 35.38 2,218,997 -0.12(-0.33%)
May 30, 2019 35.29 35.57 35.24 35.50 2,113,190 +0.36(+1.02%)
May 29, 2019 34.74 35.42 34.44 35.14 4,767,975 +0.32(+0.93%)
May 28, 2019 36.41 36.77 34.80 34.82 7,638,884 -1.26(-3.50%)
May 24, 2019 35.09 36.32 35.01 36.08 6,307,434 +1.02(+2.91%)
May 23, 2019 33.60 35.69 33.15 35.06 10,594,876 -0.32(-0.91%)
May 22, 2019 35.74 35.84 35.20 35.38 5,233,303 -0.30(-0.83%)
May 21, 2019 35.77 35.98 35.60 35.68 4,485,595 +0.09(+0.25%)
May 20, 2019 35.72 36.07 35.48 35.59 3,187,268 -0.06(-0.18%)
May 17, 2019 35.68 36.13 35.60 35.65 5,497,269 -0.03(-0.08%)
May 16, 2019 35.48 36.02 35.43 35.68 3,473,612 +0.23(+0.66%)
May 15, 2019 35.20 35.63 35.20 35.45 2,311,094 +0.13(+0.38%)
May 14, 2019 35.44 35.61 35.30 35.31 3,070,224 -0.15(-0.43%)
May 13, 2019 35.27 35.58 35.16 35.46 2,701,143 -0.25(-0.70%)
May 10, 2019 35.46 35.87 35.16 35.71 2,763,088 +0.31(+0.89%)
May 09, 2019 35.09 35.54 34.95 35.40 3,662,822 +0.16(+0.46%)
May 08, 2019 34.93 35.46 34.75 35.24 4,036,460 +0.47(+1.37%)
May 07, 2019 35.24 35.43 34.67 34.76 3,471,371 -0.54(-1.52%)
May 06, 2019 35.40 35.77 35.28 35.30 2,225,563 -0.25(-0.71%)
May 03, 2019 35.74 35.87 35.47 35.55 2,040,424 -0.02(-0.05%)
May 02, 2019 34.83 35.67 34.77 35.57 2,896,959 +0.58(+1.66%)
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.