Skip to main content

Hormel Foods (NY: HRL )

38.41 +0.08 (+0.20%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 38.18 38.54 38.05 38.33 3,640,559 -0.14(-0.36%)
May 26, 2023 38.16 38.51 37.98 38.47 2,503,612 +0.23(+0.60%)
May 25, 2023 38.62 38.86 38.19 38.24 2,550,242 -0.65(-1.67%)
May 24, 2023 39.14 39.25 38.88 38.89 2,213,878 -0.21(-0.54%)
May 23, 2023 39.05 39.21 38.55 39.10 2,941,915 +0.21(+0.54%)
May 22, 2023 39.30 39.36 38.73 38.89 2,013,133 -0.45(-1.14%)
May 19, 2023 39.34 39.55 39.18 39.34 2,185,262 +0.07(+0.18%)
May 18, 2023 39.14 39.33 38.95 39.27 1,910,900 -0.08(-0.20%)
May 17, 2023 39.02 39.36 38.64 39.35 1,579,631 +0.32(+0.82%)
May 16, 2023 39.44 39.45 38.69 39.03 2,230,929 -0.59(-1.49%)
May 15, 2023 40.31 40.36 39.57 39.62 1,695,343 -0.62(-1.54%)
May 12, 2023 40.21 40.41 40.09 40.24 1,331,388 -0.05(-0.12%)
May 11, 2023 40.20 40.31 39.79 40.29 1,698,174 +0.16(+0.40%)
May 10, 2023 40.14 40.44 39.98 40.13 1,483,725 -0.03(-0.07%)
May 09, 2023 40.51 40.68 40.13 40.16 2,032,134 -0.48(-1.18%)
May 08, 2023 40.88 41.02 40.48 40.64 2,015,583 -0.56(-1.36%)
May 05, 2023 40.94 41.28 40.86 41.20 1,787,299 +0.29(+0.71%)
May 04, 2023 40.72 40.94 40.48 40.91 1,639,804 +0.28(+0.69%)
May 03, 2023 40.40 40.94 40.33 40.63 2,240,599 +0.42(+1.04%)
May 02, 2023 40.57 40.65 40.01 40.21 1,668,280 -0.42(-1.03%)
May 01, 2023 40.55 40.81 40.47 40.63 2,115,309 +0.19(+0.47%)
Apr 28, 2023 40.50 40.67 40.28 40.44 3,939,285 +0.03(+0.07%)
Apr 27, 2023 39.82 40.44 39.76 40.41 1,796,410 +0.57(+1.43%)
Apr 26, 2023 39.75 40.05 39.63 39.84 1,557,936 -0.18(-0.45%)
Apr 25, 2023 39.66 40.15 39.66 40.02 1,321,782 +0.32(+0.81%)
Apr 24, 2023 39.90 40.00 39.55 39.70 1,243,141 -0.15(-0.38%)
Apr 21, 2023 40.15 40.26 39.62 39.85 1,281,749 -0.05(-0.13%)
Apr 20, 2023 39.89 39.98 39.72 39.90 1,953,564 +0.07(+0.18%)
Apr 19, 2023 40.00 40.05 39.56 39.83 1,378,670 +0.08(+0.20%)
Apr 18, 2023 39.67 39.67 39.42 39.75 1,268,653 -0.07(-0.18%)
Apr 17, 2023 39.50 39.83 39.38 39.82 1,786,005 +0.56(+1.43%)
Apr 14, 2023 39.90 39.95 39.09 39.26 1,864,732 -0.62(-1.54%)
Apr 13, 2023 39.84 40.00 39.48 39.88 2,159,096 -0.07(-0.17%)
Apr 12, 2023 39.93 40.24 39.81 39.94 2,634,579 -0.12(-0.30%)
Apr 11, 2023 40.01 40.35 39.98 40.06 1,865,430 +0.12(+0.30%)
Apr 10, 2023 39.96 40.11 39.85 39.94 1,778,953 -0.09(-0.22%)
Apr 06, 2023 40.38 40.45 39.80 40.03 2,762,156 -0.18(-0.44%)
Apr 05, 2023 40.81 41.07 40.18 40.21 2,381,633 -0.41(-1.00%)
Apr 04, 2023 40.17 40.69 40.17 40.62 3,793,925 +0.48(+1.19%)
Apr 03, 2023 39.73 40.31 39.56 40.14 4,432,879 +0.54(+1.35%)
Mar 31, 2023 39.09 39.63 39.09 39.61 3,080,351 +0.64(+1.63%)
Mar 30, 2023 38.88 39.07 38.71 38.97 2,135,965 -0.06(-0.15%)
Mar 29, 2023 39.01 39.29 38.90 39.03 2,477,448 +0.14(+0.36%)
Mar 28, 2023 38.77 39.15 38.70 38.89 1,875,452 +0.19(+0.49%)
Mar 27, 2023 38.66 38.91 38.54 38.70 2,347,888 +0.32(+0.83%)
Mar 24, 2023 37.77 38.54 37.56 38.39 2,282,048 +0.70(+1.84%)
Mar 23, 2023 37.80 38.07 37.52 37.69 2,491,671 -0.23(-0.60%)
Mar 22, 2023 38.33 38.59 37.91 37.92 2,045,748 -0.33(-0.86%)
Mar 21, 2023 38.57 38.57 37.97 38.25 2,330,758 -0.25(-0.65%)
Mar 20, 2023 38.17 38.62 38.14 38.49 2,275,621 +0.41(+1.07%)
Mar 17, 2023 38.87 38.88 37.95 38.09 4,515,770 -0.80(-2.07%)
Mar 16, 2023 39.17 39.39 38.63 38.89 2,420,133 -0.28(-0.71%)
Mar 15, 2023 38.89 39.27 38.50 39.17 2,242,799 +0.13(+0.33%)
Mar 14, 2023 39.31 39.38 38.67 39.04 2,357,706 -0.02(-0.05%)
Mar 13, 2023 38.93 39.65 38.90 39.06 2,337,989 +0.15(+0.38%)
Mar 10, 2023 39.41 39.50 38.76 38.91 2,541,136 -0.54(-1.36%)
Mar 09, 2023 40.14 40.17 39.43 39.45 2,168,249 -0.51(-1.27%)
Mar 08, 2023 39.80 40.08 39.57 39.95 2,163,330 +0.25(+0.63%)
Mar 07, 2023 40.25 40.25 39.70 39.71 2,455,617 -0.55(-1.36%)
Mar 06, 2023 40.53 40.89 40.15 40.25 2,880,189 -0.10(-0.25%)
Mar 03, 2023 40.72 40.74 39.79 40.35 3,979,919 -1.19(-2.87%)
Mar 02, 2023 42.33 42.33 40.44 41.54 4,099,958 -1.99(-4.56%)
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.