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 (%)
Jan 29, 2021 43.64 44.58 42.22 42.75 8,797,406 -1.00(-2.29%)
Jan 28, 2021 45.58 46.07 43.43 43.75 4,118,273 -2.32(-5.03%)
Jan 27, 2021 44.25 46.34 44.20 46.07 6,198,420 +1.81(+4.08%)
Jan 26, 2021 42.88 44.48 42.59 44.26 5,239,282 +1.35(+3.15%)
Jan 25, 2021 41.43 43.06 41.38 42.91 4,579,828 +1.49(+3.59%)
Jan 22, 2021 41.29 41.67 41.18 41.43 2,002,185 +0.15(+0.35%)
Jan 21, 2021 40.71 41.44 40.63 41.28 2,474,183 +0.47(+1.16%)
Jan 20, 2021 40.81 41.06 40.57 40.81 2,824,836 -0.02(-0.04%)
Jan 19, 2021 41.07 41.17 40.51 40.83 2,621,216 -0.11(-0.27%)
Jan 15, 2021 40.12 41.04 40.04 40.94 7,463,529 +0.82(+2.05%)
Jan 14, 2021 40.39 40.40 39.64 40.11 2,935,047 -0.04(-0.09%)
Jan 13, 2021 39.87 40.65 39.83 40.15 2,954,983 -0.05(-0.14%)
Jan 12, 2021 40.52 40.52 39.72 40.21 3,844,777 -0.33(-0.81%)
Jan 11, 2021 41.45 41.66 40.40 40.53 3,175,230 -0.92(-2.22%)
Jan 08, 2021 41.62 41.71 40.96 41.45 2,380,459 -0.03(-0.08%)
Jan 07, 2021 41.83 41.87 41.24 41.49 2,075,009 -0.32(-0.76%)
Jan 06, 2021 41.41 42.06 41.32 41.80 2,488,764 +0.25(+0.61%)
Jan 05, 2021 41.90 42.02 41.31 41.55 2,543,337 -0.47(-1.12%)
Jan 04, 2021 42.37 42.41 41.51 42.02 2,858,039 -0.27(-0.64%)
Dec 31, 2020 42.29 42.29 42.29 995,880 +0.15(+0.37%)
Dec 30, 2020 42.40 42.42 42.10 42.14 995,880 -0.28(-0.66%)
Dec 29, 2020 42.93 43.00 42.19 42.42 1,514,751 -0.43(-1.00%)
Dec 28, 2020 42.90 43.04 42.52 42.85 1,084,648 +0.05(+0.11%)
Dec 24, 2020 42.86 42.91 42.49 42.80 625,183 -0.15(-0.36%)
Dec 23, 2020 42.80 43.08 42.66 42.96 1,262,648 +0.28(+0.66%)
Dec 22, 2020 43.02 43.20 42.58 42.68 1,613,349 -0.55(-1.28%)
Dec 21, 2020 43.17 43.32 42.63 43.23 1,989,390 -0.27(-0.63%)
Dec 18, 2020 43.36 43.72 43.19 43.50 3,446,276 +0.15(+0.36%)
Dec 17, 2020 42.97 43.57 42.92 43.35 2,043,618 +0.50(+1.16%)
Dec 16, 2020 43.08 43.46 42.82 42.85 1,716,073 -0.10(-0.23%)
Dec 15, 2020 42.83 43.15 42.68 42.95 1,494,684 +0.12(+0.28%)
Dec 14, 2020 42.92 43.57 42.79 42.83 1,781,595 +0.00(+0.00%)
Dec 11, 2020 42.28 43.09 42.26 42.83 1,762,480 +0.54(+1.29%)
Dec 10, 2020 42.75 42.84 42.19 42.29 1,786,977 -0.43(-1.00%)
Dec 09, 2020 42.91 42.91 42.41 42.71 1,851,618 -0.37(-0.86%)
Dec 08, 2020 42.58 43.26 42.42 43.08 1,822,554 +0.30(+0.70%)
Dec 07, 2020 43.10 43.27 42.59 42.78 1,824,323 -0.21(-0.49%)
Dec 04, 2020 42.95 43.08 42.59 42.99 2,319,999 +0.13(+0.30%)
Dec 03, 2020 42.46 43.05 42.29 42.87 2,250,760 +0.24(+0.57%)
Dec 02, 2020 43.27 43.48 42.38 42.62 2,036,705 -0.51(-1.18%)
Dec 01, 2020 43.02 43.40 42.79 43.13 2,339,306 +0.32(+0.74%)
Nov 30, 2020 42.88 42.94 42.28 42.81 3,760,996 -0.02(-0.04%)
Nov 27, 2020 42.82 42.85 42.20 42.83 1,263,149 +0.30(+0.70%)
Nov 25, 2020 42.49 43.15 42.34 42.53 3,374,644 -0.31(-0.72%)
Nov 24, 2020 44.74 45.18 42.80 42.84 5,840,909 -2.68(-5.88%)
Nov 23, 2020 45.39 45.63 45.00 45.52 3,690,692 +0.03(+0.06%)
Nov 20, 2020 45.32 45.66 44.84 45.49 2,832,664 +0.13(+0.28%)
Nov 19, 2020 45.37 45.53 44.79 45.36 1,807,490 -0.02(-0.04%)
Nov 18, 2020 46.69 46.71 45.37 45.38 1,870,341 -1.20(-2.57%)
Nov 17, 2020 47.33 47.45 46.50 46.58 1,693,252 -1.07(-2.25%)
Nov 16, 2020 47.48 47.65 46.99 47.65 1,179,299 +0.33(+0.69%)
Nov 13, 2020 46.99 47.44 46.72 47.32 1,237,472 +0.39(+0.83%)
Nov 12, 2020 47.36 47.36 46.48 46.93 1,664,639 -0.22(-0.46%)
Nov 11, 2020 46.55 47.34 46.21 47.15 1,664,042 +0.93(+2.00%)
Nov 10, 2020 44.85 46.24 44.59 46.22 1,650,192 +1.32(+2.93%)
Nov 09, 2020 46.27 46.61 44.78 44.91 2,173,268 -0.37(-0.82%)
Nov 06, 2020 45.09 45.58 44.90 45.28 1,966,467 +0.31(+0.69%)
Nov 05, 2020 45.87 46.10 44.92 44.97 1,690,205 -0.54(-1.18%)
Nov 04, 2020 45.60 46.46 45.29 45.51 3,679,914 +0.14(+0.30%)
Nov 03, 2020 45.09 45.92 45.09 45.37 2,326,527 +0.49(+1.09%)
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.