Skip to main content

Hormel Foods (NY: HRL )

31.98 -0.41 (-1.28%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.40 37.09 36.24 37.08 4,688,890 +0.69(+1.90%)
Jan 30, 2019 36.58 36.71 36.23 36.38 3,041,030 -0.19(-0.53%)
Jan 29, 2019 36.64 36.72 36.43 36.58 1,803,194 -0.08(-0.22%)
Jan 28, 2019 36.36 36.70 36.28 36.66 3,744,380 +0.33(+0.92%)
Jan 25, 2019 36.47 36.86 36.22 36.32 3,811,380 -0.11(-0.29%)
Jan 24, 2019 36.99 37.16 36.11 36.43 5,345,259 -1.00(-2.67%)
Jan 23, 2019 37.60 37.90 37.22 37.43 2,378,944 -0.13(-0.35%)
Jan 22, 2019 38.46 38.51 37.38 37.56 2,868,169 -0.85(-2.21%)
Jan 18, 2019 38.01 38.43 37.91 38.41 2,585,853 +0.43(+1.13%)
Jan 17, 2019 37.66 37.98 37.56 37.98 1,944,935 +0.45(+1.19%)
Jan 16, 2019 38.20 38.27 37.47 37.53 3,752,397 -0.57(-1.49%)
Jan 15, 2019 37.48 38.12 37.48 38.10 2,357,273 +0.68(+1.83%)
Jan 14, 2019 37.19 37.61 36.91 37.42 3,107,354 +0.15(+0.40%)
Jan 11, 2019 37.75 37.82 37.16 37.27 3,829,757 -0.44(-1.16%)
Jan 10, 2019 37.28 37.76 37.03 37.71 4,431,151 +0.52(+1.41%)
Jan 09, 2019 36.89 37.45 36.64 37.18 5,053,155 +0.30(+0.80%)
Jan 08, 2019 36.78 37.09 36.46 36.89 3,084,851 +0.10(+0.26%)
Jan 07, 2019 36.29 37.12 36.02 36.79 3,821,929 +0.44(+1.20%)
Jan 04, 2019 36.49 36.84 36.23 36.36 2,854,475 +0.02(+0.05%)
Jan 03, 2019 36.02 36.70 35.94 36.34 4,295,891 +0.31(+0.85%)
Jan 02, 2019 36.84 37.03 35.82 36.03 4,952,769 -1.18(-3.16%)
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%)
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.