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 (%)
Jan 31, 2023 43.49 43.92 43.35 43.92 3,464,261 +0.51(+1.18%)
Jan 30, 2023 43.58 43.93 43.29 43.40 1,387,435 -0.11(-0.24%)
Jan 27, 2023 43.41 43.61 43.15 43.51 1,412,858 +0.13(+0.29%)
Jan 26, 2023 43.26 43.39 43.07 43.39 1,467,337 +0.00(+0.00%)
Jan 25, 2023 43.22 43.40 43.04 43.39 1,455,728 +0.16(+0.36%)
Jan 24, 2023 43.41 43.55 43.00 43.23 1,653,433 -0.05(-0.11%)
Jan 23, 2023 43.23 43.44 43.14 43.28 1,346,517 +0.07(+0.16%)
Jan 20, 2023 43.15 43.25 42.72 43.21 2,187,181 +0.12(+0.27%)
Jan 19, 2023 43.15 43.30 42.86 43.09 1,734,804 +0.00(+0.00%)
Jan 18, 2023 44.63 44.80 43.06 43.09 2,148,504 -1.83(-4.08%)
Jan 17, 2023 44.89 45.44 44.77 44.93 1,823,350 +0.24(+0.54%)
Jan 13, 2023 44.89 44.99 44.45 44.68 1,134,511 -0.15(-0.34%)
Jan 12, 2023 45.22 45.24 44.46 44.83 1,717,396 -0.28(-0.62%)
Jan 11, 2023 44.51 45.12 44.44 45.11 2,126,367 +0.88(+1.98%)
Jan 10, 2023 44.57 44.67 44.17 44.24 1,488,770 -0.17(-0.39%)
Jan 09, 2023 45.08 45.19 44.36 44.41 2,486,034 -0.79(-1.75%)
Jan 06, 2023 44.72 45.32 44.72 45.20 1,399,229 +0.83(+1.87%)
Jan 05, 2023 44.26 44.44 43.90 44.37 1,702,129 +0.15(+0.35%)
Jan 04, 2023 44.16 44.50 43.91 44.22 1,717,115 +0.13(+0.31%)
Jan 03, 2023 43.84 44.27 43.69 44.08 1,605,552 +0.19(+0.44%)
Dec 30, 2022 43.88 44.01 43.55 43.89 1,239,373 +0.04(+0.09%)
Dec 29, 2022 43.81 44.05 43.77 43.85 1,240,281 +0.13(+0.31%)
Dec 28, 2022 44.22 44.37 43.70 43.72 1,096,708 -0.45(-1.03%)
Dec 27, 2022 44.01 44.31 43.93 44.17 972,588 +0.20(+0.46%)
Dec 23, 2022 43.80 44.19 43.70 43.97 1,365,355 +0.21(+0.48%)
Dec 22, 2022 43.66 43.76 43.14 43.76 1,523,907 +0.00(+0.00%)
Dec 21, 2022 43.69 43.98 43.62 43.76 1,711,413 +0.16(+0.38%)
Dec 20, 2022 43.81 43.91 43.23 43.59 1,869,372 -0.24(-0.55%)
Dec 19, 2022 44.00 44.30 43.55 43.83 2,039,067 -0.16(-0.37%)
Dec 16, 2022 43.81 44.13 43.72 44.00 5,156,042 -0.03(-0.07%)
Dec 15, 2022 44.51 44.64 43.78 44.02 2,266,965 -0.79(-1.76%)
Dec 14, 2022 45.03 45.34 44.61 44.81 1,614,719 -0.14(-0.32%)
Dec 13, 2022 45.81 45.94 44.94 44.96 2,154,619 -0.50(-1.10%)
Dec 12, 2022 45.38 45.47 44.95 45.46 1,250,414 +0.15(+0.34%)
Dec 09, 2022 45.87 45.99 45.21 45.31 2,006,137 -0.61(-1.32%)
Dec 08, 2022 45.86 46.35 45.65 45.91 1,696,133 +0.03(+0.06%)
Dec 07, 2022 45.37 45.94 45.32 45.88 1,828,493 +0.75(+1.67%)
Dec 06, 2022 45.44 45.80 45.08 45.13 1,546,921 -0.34(-0.74%)
Dec 05, 2022 45.46 45.60 44.96 45.47 1,584,435 -0.43(-0.94%)
Dec 02, 2022 45.68 46.14 45.55 45.90 2,454,984 +0.05(+0.10%)
Dec 01, 2022 45.29 46.08 44.95 45.86 2,569,520 +0.57(+1.26%)
Nov 30, 2022 46.11 46.43 44.06 45.29 5,505,476 -1.15(-2.47%)
Nov 29, 2022 47.16 47.24 46.15 46.43 2,929,466 -0.89(-1.87%)
Nov 28, 2022 47.60 47.66 47.15 47.32 1,555,450 -0.29(-0.61%)
Nov 25, 2022 47.46 47.61 47.19 47.61 813,623 +0.25(+0.53%)
Nov 23, 2022 47.50 47.57 47.24 47.36 1,351,209 -0.13(-0.28%)
Nov 22, 2022 47.70 47.92 47.31 47.49 1,755,238 -0.02(-0.04%)
Nov 21, 2022 47.00 47.65 46.77 47.51 1,374,529 +0.63(+1.34%)
Nov 18, 2022 46.65 47.00 46.52 46.89 1,299,033 +0.57(+1.23%)
Nov 17, 2022 46.10 46.52 45.98 46.32 1,128,366 +0.08(+0.17%)
Nov 16, 2022 45.57 46.36 45.57 46.24 1,385,676 +0.82(+1.80%)
Nov 15, 2022 45.60 45.69 45.05 45.42 1,567,240 +0.13(+0.30%)
Nov 14, 2022 45.83 46.19 45.28 45.29 1,436,337 -0.39(-0.84%)
Nov 11, 2022 45.89 45.89 44.30 45.67 1,882,374 -0.17(-0.38%)
Nov 10, 2022 46.10 46.16 44.94 45.85 1,795,548 +0.42(+0.93%)
Nov 09, 2022 45.78 46.13 45.37 45.42 1,110,889 -0.31(-0.67%)
Nov 08, 2022 45.38 46.22 45.23 45.73 1,409,052 +0.43(+0.96%)
Nov 07, 2022 44.52 45.42 44.48 45.30 1,500,552 +0.92(+2.06%)
Nov 04, 2022 44.40 44.67 43.87 44.38 961,180 +0.23(+0.52%)
Nov 03, 2022 44.29 44.42 43.89 44.15 1,350,142 -0.47(-1.06%)
Nov 02, 2022 44.93 44.57 44.62 1,883,360 -0.13(-0.30%)
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.