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 (%)
Mar 31, 2021 44.58 44.96 44.25 44.35 2,129,258 -0.35(-0.79%)
Mar 30, 2021 45.22 45.40 44.57 44.70 1,233,059 -0.47(-1.05%)
Mar 29, 2021 44.40 45.46 44.40 45.18 2,316,094 +0.71(+1.59%)
Mar 26, 2021 45.00 45.00 43.91 44.47 3,395,216 -0.53(-1.18%)
Mar 25, 2021 44.84 45.21 44.44 45.00 1,828,912 +0.39(+0.87%)
Mar 24, 2021 44.85 44.99 44.33 44.61 1,402,155 -0.58(-1.29%)
Mar 23, 2021 45.23 45.34 44.58 45.20 2,506,301 +0.13(+0.29%)
Mar 22, 2021 44.35 45.09 44.23 45.07 2,344,226 +0.54(+1.21%)
Mar 19, 2021 44.89 45.12 44.38 44.53 3,865,026 -0.30(-0.66%)
Mar 18, 2021 44.35 44.83 43.95 44.83 1,432,394 +0.31(+0.69%)
Mar 17, 2021 45.01 45.02 44.43 44.52 1,555,509 -0.25(-0.56%)
Mar 16, 2021 44.82 44.94 44.47 44.77 1,453,209 -0.19(-0.41%)
Mar 15, 2021 45.02 45.21 44.58 44.95 1,359,442 -0.01(-0.02%)
Mar 12, 2021 44.70 45.15 44.47 44.96 2,192,303 +0.64(+1.45%)
Mar 11, 2021 44.56 44.59 44.26 44.32 1,403,473 -0.45(-1.02%)
Mar 10, 2021 44.25 45.15 43.80 44.78 1,611,262 +0.60(+1.37%)
Mar 09, 2021 44.33 44.83 44.11 44.18 2,335,540 -0.29(-0.65%)
Mar 08, 2021 44.47 44.89 44.16 44.46 1,803,243 +0.17(+0.38%)
Mar 05, 2021 43.74 44.65 43.43 44.30 1,990,956 +0.71(+1.62%)
Mar 04, 2021 43.69 44.07 43.27 43.59 2,414,382 +0.03(+0.06%)
Mar 03, 2021 43.32 43.90 43.08 43.56 2,131,659 +0.08(+0.19%)
Mar 02, 2021 43.07 43.97 43.00 43.48 2,327,869 +0.46(+1.08%)
Mar 01, 2021 43.06 43.58 42.95 43.02 1,838,971 -0.03(-0.06%)
Feb 26, 2021 43.71 43.83 42.95 43.04 2,632,703 -0.75(-1.72%)
Feb 25, 2021 43.60 44.31 43.53 43.79 2,704,647 +0.28(+0.64%)
Feb 24, 2021 43.79 44.05 43.50 43.52 2,256,160 -0.43(-0.97%)
Feb 23, 2021 44.09 44.42 43.73 43.94 1,590,697 +0.06(+0.13%)
Feb 22, 2021 43.76 44.02 43.06 43.89 2,178,451 +0.17(+0.38%)
Feb 19, 2021 44.14 44.64 43.70 43.72 2,741,080 -0.36(-0.82%)
Feb 18, 2021 43.63 44.59 42.93 44.08 2,371,668 +0.49(+1.13%)
Feb 17, 2021 43.62 43.79 43.08 43.59 3,585,161 -0.10(-0.23%)
Feb 16, 2021 44.69 44.73 43.36 43.69 3,880,109 -1.09(-2.43%)
Feb 12, 2021 44.83 44.99 44.25 44.78 3,513,826 +0.06(+0.12%)
Feb 11, 2021 46.13 46.32 44.24 44.72 4,267,808 -1.53(-3.31%)
Feb 10, 2021 46.16 46.49 45.80 46.25 3,233,275 +0.32(+0.71%)
Feb 09, 2021 46.37 46.40 45.81 45.93 2,690,576 -0.30(-0.64%)
Feb 08, 2021 45.60 46.25 45.48 46.23 2,814,771 +0.69(+1.51%)
Feb 05, 2021 45.65 45.67 45.07 45.54 2,479,188 +0.04(+0.08%)
Feb 04, 2021 44.63 45.63 44.25 45.50 4,832,934 +1.06(+2.38%)
Feb 03, 2021 44.88 45.04 43.40 44.44 4,193,719 -0.81(-1.78%)
Feb 02, 2021 43.64 47.21 43.16 45.25 8,241,415 +1.70(+3.90%)
Feb 01, 2021 43.31 43.78 42.68 43.55 3,545,747 +0.06(+0.13%)
Jan 29, 2021 44.41 45.36 42.96 43.50 8,646,295 -1.02(-2.29%)
Jan 28, 2021 46.38 46.88 44.19 44.52 4,047,534 -2.36(-5.03%)
Jan 27, 2021 45.02 47.15 44.97 46.88 6,091,952 +1.84(+4.08%)
Jan 26, 2021 43.63 45.26 43.33 45.04 5,149,288 +1.37(+3.15%)
Jan 25, 2021 42.15 43.81 42.11 43.66 4,501,161 +1.51(+3.59%)
Jan 22, 2021 42.01 42.40 41.90 42.15 1,967,794 +0.15(+0.35%)
Jan 21, 2021 41.42 42.17 41.34 42.00 2,431,685 +0.48(+1.16%)
Jan 20, 2021 41.52 41.78 41.28 41.52 2,776,315 -0.02(-0.04%)
Jan 19, 2021 41.79 41.89 41.21 41.54 2,576,192 -0.11(-0.27%)
Jan 15, 2021 40.82 41.76 40.74 41.65 7,335,330 +0.84(+2.05%)
Jan 14, 2021 41.09 41.11 40.33 40.81 2,884,633 -0.04(-0.09%)
Jan 13, 2021 40.56 41.36 40.53 40.85 2,904,226 -0.06(-0.14%)
Jan 12, 2021 41.22 41.22 40.42 40.91 3,778,736 -0.33(-0.81%)
Jan 11, 2021 42.17 42.38 41.10 41.24 3,120,690 -0.94(-2.22%)
Jan 08, 2021 42.35 42.44 41.67 42.18 2,339,570 -0.03(-0.08%)
Jan 07, 2021 42.56 42.60 41.96 42.21 2,039,367 -0.32(-0.76%)
Jan 06, 2021 42.13 42.79 42.05 42.54 2,446,015 +0.26(+0.61%)
Jan 05, 2021 42.64 42.76 42.03 42.28 2,499,650 -0.48(-1.12%)
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.