Skip to main content

Hormel Foods (NY: HRL )

35.05 +0.20 (+0.56%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.13 46.80 45.62 46.38 3,669,519 +0.04(+0.08%)
May 27, 2022 46.03 46.37 45.92 46.34 2,020,645 +0.20(+0.43%)
May 26, 2022 46.56 46.91 46.14 46.14 1,819,476 -0.51(-1.08%)
May 25, 2022 46.74 47.00 46.41 46.65 1,851,447 -0.17(-0.37%)
May 24, 2022 46.20 46.86 46.05 46.82 1,517,267 +0.63(+1.36%)
May 23, 2022 46.49 46.69 45.96 46.19 1,476,262 +0.20(+0.44%)
May 20, 2022 45.80 46.16 44.86 45.99 2,235,302 +0.43(+0.94%)
May 19, 2022 45.56 46.00 44.34 45.56 2,856,902 -0.40(-0.87%)
May 18, 2022 50.09 50.09 45.77 45.96 3,195,812 -4.41(-8.76%)
May 17, 2022 50.70 50.89 49.62 50.37 1,538,188 -0.49(-0.96%)
May 16, 2022 50.80 50.94 50.28 50.86 1,157,275 +0.15(+0.30%)
May 13, 2022 49.92 50.75 49.55 50.71 1,474,123 +0.85(+1.70%)
May 12, 2022 49.93 50.50 49.35 49.86 1,607,162 +0.11(+0.23%)
May 11, 2022 49.74 49.99 49.33 49.74 1,436,748 +0.08(+0.15%)
May 10, 2022 50.11 50.56 49.43 49.67 1,523,997 -0.41(-0.82%)
May 09, 2022 49.37 50.34 49.16 50.08 1,974,925 +0.51(+1.04%)
May 06, 2022 48.87 49.84 48.87 49.56 1,605,959 +0.42(+0.85%)
May 05, 2022 49.68 50.05 48.92 49.14 1,936,764 -0.65(-1.30%)
May 04, 2022 49.22 49.87 49.01 49.79 1,835,475 +0.56(+1.14%)
May 03, 2022 49.46 49.91 48.94 49.23 1,811,588 -0.15(-0.31%)
May 02, 2022 50.37 50.51 48.81 49.38 2,102,408 -0.54(-1.09%)
Apr 29, 2022 50.96 51.03 49.84 49.93 3,196,996 -1.09(-2.13%)
Apr 28, 2022 50.39 51.02 50.12 51.01 1,570,042 +0.65(+1.29%)
Apr 27, 2022 50.09 50.89 49.92 50.36 1,869,482 +0.47(+0.94%)
Apr 26, 2022 50.96 51.26 49.89 49.90 2,133,599 -1.14(-2.24%)
Apr 25, 2022 51.05 51.25 49.94 51.04 1,931,312 -0.02(-0.04%)
Apr 22, 2022 52.17 52.33 51.00 51.06 1,984,528 -1.17(-2.24%)
Apr 21, 2022 51.91 52.52 51.83 52.23 2,797,820 +0.12(+0.24%)
Apr 20, 2022 51.26 52.13 51.26 52.11 1,887,605 +0.91(+1.77%)
Apr 19, 2022 50.57 51.36 50.45 51.20 1,330,315 +0.68(+1.34%)
Apr 18, 2022 50.83 51.12 50.31 50.53 964,913 -0.39(-0.77%)
Apr 14, 2022 51.06 51.31 50.72 50.92 1,238,621 -0.05(-0.09%)
Apr 13, 2022 50.82 51.05 50.59 50.96 1,006,544 +0.14(+0.28%)
Apr 12, 2022 50.54 51.12 50.31 50.82 1,593,471 +0.21(+0.41%)
Apr 11, 2022 50.58 50.83 50.05 50.61 1,896,171 +0.38(+0.76%)
Apr 08, 2022 50.44 50.55 50.06 50.23 1,923,307 +0.07(+0.13%)
Apr 07, 2022 49.78 50.36 49.73 50.16 1,843,963 +0.14(+0.28%)
Apr 06, 2022 49.59 50.09 49.38 50.02 1,930,072 +0.46(+0.92%)
Apr 05, 2022 48.85 49.88 48.85 49.57 2,324,662 +0.54(+1.10%)
Apr 04, 2022 49.52 49.54 48.59 49.03 1,549,018 -0.68(-1.37%)
Apr 01, 2022 48.74 49.73 48.74 49.71 2,045,131 +0.83(+1.71%)
Mar 31, 2022 48.84 49.20 48.47 48.87 1,977,794 +0.04(+0.08%)
Mar 30, 2022 48.05 48.84 48.00 48.84 1,436,320 +0.74(+1.54%)
Mar 29, 2022 48.05 48.27 47.65 48.10 1,920,566 +0.30(+0.64%)
Mar 28, 2022 48.08 48.24 47.60 47.79 1,961,739 -0.28(-0.59%)
Mar 25, 2022 47.86 48.31 47.80 48.08 1,832,882 +0.42(+0.88%)
Mar 24, 2022 47.31 47.82 47.20 47.66 1,027,169 +0.31(+0.66%)
Mar 23, 2022 47.54 47.84 47.11 47.35 1,462,208 +0.19(+0.40%)
Mar 22, 2022 47.35 47.43 46.65 47.16 1,370,819 -0.02(-0.04%)
Mar 21, 2022 46.94 47.56 46.93 47.18 1,299,216 +0.46(+0.99%)
Mar 18, 2022 47.21 47.24 46.38 46.71 2,898,110 -0.42(-0.89%)
Mar 17, 2022 46.93 47.34 46.55 47.13 1,157,893 +0.31(+0.67%)
Mar 16, 2022 46.47 46.83 45.97 46.82 1,865,188 +0.17(+0.37%)
Mar 15, 2022 46.44 46.77 45.73 46.65 3,192,007 -0.81(-1.70%)
Mar 14, 2022 48.07 48.11 47.11 47.45 1,545,862 -0.42(-0.87%)
Mar 11, 2022 47.87 48.44 47.73 47.87 1,687,040 +0.00(+0.00%)
Mar 10, 2022 47.53 47.26 47.87 2,192,893 +0.54(+1.14%)
Mar 09, 2022 48.13 48.24 47.28 47.33 1,958,703 -0.35(-0.74%)
Mar 08, 2022 49.30 49.66 47.59 47.68 2,463,061 -1.82(-3.68%)
Mar 07, 2022 48.63 50.43 48.63 49.50 2,941,421 +0.45(+0.91%)
Mar 04, 2022 47.99 49.24 47.48 49.05 3,382,926 +0.24(+0.49%)
Mar 03, 2022 47.96 49.05 47.64 48.82 3,985,075 +0.95(+1.98%)
Mar 02, 2022 46.80 48.40 46.64 47.87 4,189,047 +0.89(+1.90%)
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.