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 (%)
May 28, 2021 45.48 45.85 45.27 45.29 1,775,159 -0.06(-0.12%)
May 27, 2021 45.57 45.85 45.22 45.35 5,121,975 -0.17(-0.37%)
May 26, 2021 45.80 45.89 45.36 45.52 2,211,067 -0.21(-0.47%)
May 25, 2021 45.95 46.00 45.53 45.73 2,508,497 -0.23(-0.51%)
May 24, 2021 46.10 46.60 45.94 45.96 2,724,221 -0.15(-0.32%)
May 21, 2021 46.07 46.65 45.97 46.11 4,138,177 +0.06(+0.12%)
May 20, 2021 43.90 46.53 43.83 46.06 7,196,416 +3.16(+7.37%)
May 19, 2021 43.16 43.20 42.47 42.89 3,099,143 -0.33(-0.76%)
May 18, 2021 43.34 43.75 43.19 43.22 2,086,341 -0.21(-0.49%)
May 17, 2021 43.47 43.77 43.28 43.44 2,332,654 -0.03(-0.06%)
May 14, 2021 44.18 44.48 43.44 43.46 1,647,452 -0.78(-1.77%)
May 13, 2021 43.54 44.41 43.40 44.25 1,431,267 +0.50(+1.15%)
May 12, 2021 44.21 44.30 43.73 43.74 2,024,074 -0.32(-0.72%)
May 11, 2021 44.65 44.69 43.90 44.06 2,044,677 -0.33(-0.74%)
May 10, 2021 44.19 44.63 43.76 44.39 2,069,456 +0.40(+0.91%)
May 07, 2021 44.20 44.32 43.60 43.99 1,514,962 -0.31(-0.70%)
May 06, 2021 44.60 45.06 44.19 44.29 2,093,267 -0.07(-0.15%)
May 05, 2021 43.98 44.55 43.79 44.36 2,764,230 +0.34(+0.76%)
May 04, 2021 43.85 44.23 43.64 44.02 3,082,699 +0.36(+0.83%)
May 03, 2021 43.16 44.12 43.12 43.66 1,611,465 +0.55(+1.28%)
Apr 30, 2021 43.62 43.63 42.96 43.11 3,096,383 -0.35(-0.79%)
Apr 29, 2021 42.83 43.60 42.79 43.45 2,156,279 +0.58(+1.35%)
Apr 28, 2021 43.25 43.43 42.85 42.88 1,842,176 -0.20(-0.46%)
Apr 27, 2021 42.84 43.23 42.84 43.07 2,136,484 +0.15(+0.35%)
Apr 26, 2021 43.32 43.39 42.83 42.92 2,692,164 -0.36(-0.84%)
Apr 23, 2021 43.79 43.83 43.14 43.29 1,930,684 -0.58(-1.32%)
Apr 22, 2021 44.05 44.08 43.67 43.86 1,539,838 -0.28(-0.63%)
Apr 21, 2021 44.37 44.51 43.93 44.14 1,934,553 +0.04(+0.08%)
Apr 20, 2021 43.28 44.11 43.28 44.11 1,721,223 +0.70(+1.61%)
Apr 19, 2021 43.58 43.63 43.02 43.41 1,777,447 -0.30(-0.68%)
Apr 16, 2021 43.44 43.85 43.38 43.71 1,784,718 +0.43(+0.99%)
Apr 15, 2021 43.44 43.70 43.13 43.28 2,370,555 -0.17(-0.39%)
Apr 14, 2021 43.47 43.63 43.10 43.44 1,743,760 -0.08(-0.19%)
Apr 13, 2021 43.86 44.23 43.38 43.53 2,113,207 -0.35(-0.81%)
Apr 12, 2021 43.36 43.92 43.28 43.88 1,833,257 +0.63(+1.47%)
Apr 09, 2021 43.85 44.00 42.82 43.25 2,369,228 -0.58(-1.33%)
Apr 08, 2021 43.93 44.20 43.79 43.83 2,213,958 -0.29(-0.65%)
Apr 07, 2021 44.69 44.83 44.03 44.12 1,575,280 -0.51(-1.14%)
Apr 06, 2021 44.31 44.78 44.14 44.63 1,884,004 +0.26(+0.59%)
Apr 05, 2021 44.03 44.57 44.03 44.37 1,831,305 +0.19(+0.42%)
Apr 01, 2021 44.31 44.40 43.82 44.18 1,795,965 -0.17(-0.38%)
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%)
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.