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 (%)
Jun 30, 2020 43.70 43.78 43.09 43.38 3,272,700 -0.06(-0.14%)
Jun 29, 2020 43.55 44.05 43.19 43.45 2,256,696 +0.12(+0.27%)
Jun 26, 2020 43.83 44.09 43.04 43.33 2,648,127 -0.41(-0.95%)
Jun 25, 2020 43.01 43.76 42.90 43.74 2,120,965 +0.82(+1.91%)
Jun 24, 2020 42.64 43.11 42.42 42.92 2,028,105 +0.14(+0.34%)
Jun 23, 2020 43.74 43.74 42.75 42.78 1,640,559 -0.71(-1.63%)
Jun 22, 2020 43.57 43.83 43.34 43.49 1,677,466 -0.14(-0.33%)
Jun 19, 2020 43.84 43.97 43.46 43.63 4,039,284 +0.36(+0.83%)
Jun 18, 2020 43.09 43.38 42.93 43.27 2,001,109 +0.13(+0.29%)
Jun 17, 2020 43.17 43.45 42.77 43.15 2,015,667 +0.19(+0.44%)
Jun 16, 2020 42.80 43.16 42.40 42.96 1,737,270 +0.64(+1.51%)
Jun 15, 2020 41.70 42.34 41.28 42.32 2,073,573 +0.38(+0.90%)
Jun 12, 2020 42.39 42.58 41.62 41.94 1,961,171 -0.15(-0.36%)
Jun 11, 2020 42.77 43.17 42.03 42.10 2,334,807 -1.07(-2.48%)
Jun 10, 2020 43.36 43.72 43.00 43.17 2,011,963 +0.05(+0.10%)
Jun 09, 2020 43.12 43.45 42.78 43.12 2,860,373 -0.12(-0.27%)
Jun 08, 2020 42.71 43.33 42.55 43.24 2,438,020 +0.10(+0.23%)
Jun 05, 2020 43.10 43.42 42.63 43.14 2,606,180 +0.03(+0.06%)
Jun 04, 2020 42.72 43.31 42.69 43.11 1,712,482 +0.27(+0.63%)
Jun 03, 2020 43.79 43.80 42.56 42.84 2,153,852 -0.98(-2.24%)
Jun 02, 2020 44.04 44.04 43.55 43.82 2,672,061 -0.08(-0.18%)
Jun 01, 2020 44.02 44.30 43.47 43.90 2,162,784 +0.02(+0.04%)
May 29, 2020 43.14 44.02 42.64 43.89 3,561,953 +0.85(+1.98%)
May 28, 2020 42.60 43.18 42.38 43.03 4,538,233 +0.86(+2.05%)
May 27, 2020 41.05 42.20 40.35 42.17 3,297,775 +1.07(+2.60%)
May 26, 2020 42.24 42.54 40.96 41.10 3,331,718 -1.08(-2.56%)
May 22, 2020 40.88 42.43 40.81 42.18 2,735,471 +0.83(+2.00%)
May 21, 2020 43.04 43.04 40.67 41.35 4,983,429 -1.78(-4.13%)
May 20, 2020 42.69 43.33 42.43 43.13 2,377,528 +0.54(+1.27%)
May 19, 2020 43.32 43.72 42.56 42.59 1,905,356 -0.68(-1.58%)
May 18, 2020 43.37 43.51 42.75 43.27 2,654,331 +0.21(+0.48%)
May 15, 2020 42.64 43.24 42.57 43.07 4,571,135 +0.31(+0.71%)
May 14, 2020 43.72 43.98 42.15 42.76 2,207,704 -0.91(-2.08%)
May 13, 2020 43.47 44.39 43.19 43.67 2,684,420 +0.31(+0.70%)
May 12, 2020 43.20 43.93 43.15 43.36 2,225,261 +0.36(+0.84%)
May 11, 2020 42.60 43.49 42.42 43.01 1,759,136 +0.55(+1.29%)
May 08, 2020 42.31 42.59 42.13 42.46 1,270,099 +0.58(+1.40%)
May 07, 2020 42.13 42.39 41.65 41.87 2,066,883 +0.09(+0.22%)
May 06, 2020 42.01 42.07 41.70 41.78 1,931,103 +0.18(+0.43%)
May 05, 2020 41.59 42.16 41.38 41.60 1,734,537 -0.15(-0.37%)
May 04, 2020 41.84 42.20 41.41 41.76 1,594,694 -0.13(-0.30%)
May 01, 2020 41.93 42.48 41.59 41.88 1,864,704 -0.22(-0.53%)
Apr 30, 2020 42.91 43.02 41.51 42.11 5,607,092 -0.67(-1.58%)
Apr 29, 2020 41.31 42.95 41.25 42.78 4,218,385 -0.14(-0.34%)
Apr 28, 2020 41.74 43.07 41.70 42.92 4,064,699 +1.00(+2.38%)
Apr 27, 2020 42.31 42.33 41.21 41.93 4,790,078 +0.04(+0.09%)
Apr 24, 2020 42.61 42.85 41.52 41.89 5,625,267 -0.53(-1.25%)
Apr 23, 2020 43.14 43.38 42.39 42.42 3,693,332 -1.08(-2.48%)
Apr 22, 2020 43.87 44.25 43.45 43.50 2,508,233 -0.48(-1.08%)
Apr 21, 2020 44.84 45.05 43.76 43.98 1,929,466 -0.89(-1.98%)
Apr 20, 2020 45.40 45.68 44.83 44.87 2,042,171 -0.53(-1.17%)
Apr 17, 2020 45.23 45.61 44.73 45.40 2,749,935 +0.27(+0.60%)
Apr 16, 2020 43.90 45.36 43.77 45.13 3,010,178 +1.39(+3.19%)
Apr 15, 2020 43.95 44.33 43.39 43.73 3,020,685 +0.13(+0.31%)
Apr 14, 2020 43.18 44.09 42.84 43.60 3,509,897 +1.27(+2.99%)
Apr 13, 2020 42.80 43.13 41.88 42.33 2,175,365 -0.40(-0.93%)
Apr 09, 2020 42.03 43.61 41.85 42.73 3,263,761 +0.36(+0.85%)
Apr 08, 2020 42.78 42.92 42.01 42.36 2,419,972 -0.48(-1.13%)
Apr 07, 2020 43.07 43.54 42.44 42.85 3,073,108 -0.57(-1.32%)
Apr 06, 2020 43.54 43.82 42.51 43.42 3,202,864 +0.15(+0.35%)
Apr 03, 2020 42.14 43.97 42.07 43.27 4,333,423 +0.72(+1.68%)
Apr 02, 2020 40.85 42.78 40.85 42.55 3,178,263 +1.10(+2.65%)
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.