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 (%)
Apr 28, 2023 39.53 39.69 39.31 39.47 4,036,285 +0.03(+0.07%)
Apr 27, 2023 38.86 39.47 38.80 39.44 1,840,644 +0.56(+1.43%)
Apr 26, 2023 38.79 39.09 38.68 38.88 1,596,298 -0.18(-0.45%)
Apr 25, 2023 38.71 39.19 38.71 39.06 1,354,329 +0.31(+0.81%)
Apr 24, 2023 38.94 39.04 38.60 38.75 1,273,751 -0.15(-0.38%)
Apr 21, 2023 39.19 39.29 38.67 38.89 1,313,310 -0.05(-0.13%)
Apr 20, 2023 38.93 39.02 38.76 38.94 2,001,668 +0.07(+0.18%)
Apr 19, 2023 39.04 39.09 38.61 38.87 1,412,618 +0.08(+0.20%)
Apr 18, 2023 38.72 38.72 38.48 38.79 1,299,892 -0.07(-0.18%)
Apr 17, 2023 38.55 38.87 38.43 38.86 1,829,983 +0.55(+1.43%)
Apr 14, 2023 38.94 38.99 38.16 38.32 1,910,648 -0.60(-1.54%)
Apr 13, 2023 38.88 39.04 38.53 38.92 2,212,261 -0.07(-0.17%)
Apr 12, 2023 38.97 39.28 38.85 38.98 2,699,452 -0.12(-0.30%)
Apr 11, 2023 39.05 39.38 39.02 39.10 1,911,364 +0.12(+0.30%)
Apr 10, 2023 39.00 39.15 38.89 38.98 1,822,758 -0.09(-0.22%)
Apr 06, 2023 39.41 39.48 38.84 39.07 2,830,171 -0.17(-0.44%)
Apr 05, 2023 39.83 40.08 39.21 39.25 2,440,278 -0.40(-1.00%)
Apr 04, 2023 39.21 39.71 39.21 39.64 3,887,346 +0.47(+1.19%)
Apr 03, 2023 38.77 39.34 38.61 39.18 4,542,033 +0.52(+1.35%)
Mar 31, 2023 38.15 38.67 38.15 38.66 3,156,201 +0.62(+1.63%)
Mar 30, 2023 37.95 38.13 37.78 38.03 2,188,561 -0.06(-0.15%)
Mar 29, 2023 38.07 38.34 37.97 38.09 2,538,453 +0.14(+0.36%)
Mar 28, 2023 37.84 38.20 37.77 37.96 1,921,633 +0.18(+0.49%)
Mar 27, 2023 37.73 37.98 37.61 37.77 2,405,702 +0.31(+0.83%)
Mar 24, 2023 36.86 37.61 36.66 37.46 2,338,241 +0.68(+1.84%)
Mar 23, 2023 36.89 37.16 36.61 36.78 2,553,025 -0.22(-0.60%)
Mar 22, 2023 37.40 37.66 37.00 37.01 2,096,123 -0.32(-0.86%)
Mar 21, 2023 37.65 37.65 37.06 37.33 2,388,150 -0.24(-0.64%)
Mar 20, 2023 37.25 37.70 37.22 37.57 2,331,655 +0.40(+1.07%)
Mar 17, 2023 37.94 37.94 37.04 37.17 4,626,965 -0.79(-2.07%)
Mar 16, 2023 38.23 38.44 37.71 37.96 2,479,726 -0.27(-0.71%)
Mar 15, 2023 37.96 38.33 37.58 38.23 2,298,025 +0.13(+0.33%)
Mar 14, 2023 38.36 38.43 37.74 38.10 2,415,762 -0.02(-0.05%)
Mar 13, 2023 38.00 38.69 37.97 38.12 2,395,559 +0.15(+0.38%)
Mar 10, 2023 38.46 38.55 37.83 37.98 2,603,708 -0.52(-1.36%)
Mar 09, 2023 39.18 39.21 38.48 38.50 2,221,639 -0.49(-1.27%)
Mar 08, 2023 38.84 39.12 38.62 38.99 2,216,599 +0.24(+0.63%)
Mar 07, 2023 39.28 39.28 38.74 38.75 2,516,083 -0.53(-1.36%)
Mar 06, 2023 39.56 39.91 39.18 39.28 2,951,110 -0.10(-0.25%)
Mar 03, 2023 39.74 39.76 38.83 39.38 4,077,920 -1.16(-2.87%)
Mar 02, 2023 41.31 41.31 39.47 40.55 4,200,915 -1.94(-4.56%)
Mar 01, 2023 42.82 42.98 42.30 42.48 2,335,447 -0.53(-1.24%)
Feb 28, 2023 43.27 43.50 43.00 43.02 2,561,537 -0.41(-0.94%)
Feb 27, 2023 43.88 43.88 43.32 43.42 1,669,454 -0.29(-0.67%)
Feb 24, 2023 43.73 43.80 43.47 43.71 1,297,879 -0.16(-0.35%)
Feb 23, 2023 44.02 44.31 43.69 43.87 1,092,124 -0.15(-0.33%)
Feb 22, 2023 44.24 44.63 44.00 44.02 1,328,816 -0.07(-0.15%)
Feb 21, 2023 44.34 44.45 43.94 44.08 1,503,473 -0.25(-0.57%)
Feb 17, 2023 43.66 44.40 43.53 44.34 1,625,630 +0.77(+1.76%)
Feb 16, 2023 43.43 43.73 43.22 43.57 1,211,301 -0.18(-0.42%)
Feb 15, 2023 43.63 43.76 43.42 43.75 1,119,856 +0.15(+0.33%)
Feb 14, 2023 43.97 44.02 43.42 43.61 1,144,428 -0.37(-0.84%)
Feb 13, 2023 43.68 44.10 43.68 43.98 1,689,196 +0.41(+0.93%)
Feb 10, 2023 43.31 43.59 43.14 43.57 1,084,432 +0.41(+0.94%)
Feb 09, 2023 43.31 43.46 43.05 43.16 1,574,330 -0.09(-0.20%)
Feb 08, 2023 43.64 43.65 43.19 43.25 1,487,758 -0.54(-1.24%)
Feb 07, 2023 43.98 44.11 43.29 43.79 1,455,362 -0.45(-1.01%)
Feb 06, 2023 43.65 44.32 43.53 44.24 1,795,906 +0.39(+0.88%)
Feb 03, 2023 43.97 44.10 43.27 43.85 1,413,343 -0.10(-0.22%)
Feb 02, 2023 43.79 44.24 43.42 43.95 1,665,412 +0.00(+0.00%)
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.