Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.63 31.88 31.59 31.82 2,004,853 +0.17(+0.53%)
Dec 28, 2023 31.45 31.81 31.45 31.66 2,824,008 +0.13(+0.41%)
Dec 27, 2023 31.50 31.56 31.33 31.53 1,535,408 +0.00(+0.00%)
Dec 26, 2023 31.41 31.64 31.24 31.53 1,581,595 +0.05(+0.16%)
Dec 22, 2023 31.47 31.70 31.30 31.48 1,540,147 +0.09(+0.28%)
Dec 21, 2023 31.39 31.56 30.99 31.39 2,091,434 +0.24(+0.76%)
Dec 20, 2023 31.25 31.50 31.12 31.15 2,943,556 -0.30(-0.95%)
Dec 19, 2023 31.38 31.52 31.09 31.45 3,179,304 +0.12(+0.38%)
Dec 18, 2023 31.00 31.55 30.70 31.33 2,910,179 +0.53(+1.71%)
Dec 15, 2023 31.49 31.59 30.75 30.80 5,728,137 -0.83(-2.63%)
Dec 14, 2023 32.49 32.56 31.59 31.64 3,162,756 -0.77(-2.39%)
Dec 13, 2023 31.30 32.42 31.13 32.41 2,490,237 +1.03(+3.28%)
Dec 12, 2023 31.41 31.46 31.09 31.38 1,916,550 -0.05(-0.16%)
Dec 11, 2023 31.35 31.65 31.11 31.43 3,251,666 +0.33(+1.05%)
Dec 08, 2023 31.61 31.61 31.08 31.10 2,152,847 -0.47(-1.48%)
Dec 07, 2023 31.72 31.77 31.24 31.57 2,568,506 -0.05(-0.16%)
Dec 06, 2023 30.98 31.66 30.86 31.62 3,043,767 +0.55(+1.79%)
Dec 05, 2023 31.49 31.59 31.00 31.06 2,172,152 -0.40(-1.26%)
Dec 04, 2023 31.04 31.63 31.04 31.46 2,476,973 +0.42(+1.34%)
Dec 01, 2023 30.32 31.06 30.28 31.04 2,995,554 +0.72(+2.39%)
Nov 30, 2023 30.23 30.59 29.87 30.32 7,265,123 +0.12(+0.39%)
Nov 29, 2023 31.27 31.43 29.85 30.20 8,673,700 -1.47(-4.63%)
Nov 28, 2023 31.65 31.83 31.36 31.67 5,535,707 -0.01(-0.03%)
Nov 27, 2023 32.44 32.48 31.59 31.68 3,791,261 -0.75(-2.32%)
Nov 24, 2023 32.41 32.62 32.33 32.43 1,202,038 +0.13(+0.40%)
Nov 22, 2023 32.46 32.54 32.05 32.30 3,430,517 +0.14(+0.43%)
Nov 21, 2023 31.99 32.43 31.87 32.16 8,535,002 +0.26(+0.81%)
Nov 20, 2023 32.04 32.19 31.87 31.90 2,822,322 -0.33(-1.01%)
Nov 17, 2023 32.55 32.55 32.04 32.23 3,741,659 -0.14(-0.43%)
Nov 16, 2023 32.38 32.70 32.21 32.37 7,937,778 -0.08(-0.24%)
Nov 15, 2023 32.68 32.73 32.29 32.45 2,077,564 -0.18(-0.55%)
Nov 14, 2023 32.44 32.87 32.24 32.63 3,876,124 +0.49(+1.51%)
Nov 13, 2023 32.03 32.38 32.00 32.14 2,400,459 -0.07(-0.22%)
Nov 10, 2023 32.35 32.35 32.03 32.21 2,134,608 -0.01(-0.03%)
Nov 09, 2023 32.29 32.32 32.01 32.22 2,194,482 +0.04(+0.12%)
Nov 08, 2023 32.39 32.40 32.09 32.18 1,911,940 -0.12(-0.37%)
Nov 07, 2023 32.25 32.43 32.11 32.30 2,148,079 +0.06(+0.18%)
Nov 06, 2023 32.57 32.69 32.20 32.24 2,017,053 -0.34(-1.03%)
Nov 03, 2023 33.28 33.38 32.53 32.58 2,235,338 -0.31(-0.93%)
Nov 02, 2023 32.43 33.07 32.31 32.88 3,334,999 +0.73(+2.28%)
Nov 01, 2023 32.22 32.37 31.85 32.15 4,273,716 -0.11(-0.34%)
Oct 31, 2023 31.94 32.41 31.89 32.26 7,253,804 +0.49(+1.53%)
Oct 30, 2023 31.31 31.85 31.30 31.77 2,580,065 +0.66(+2.13%)
Oct 27, 2023 31.59 31.73 31.02 31.11 2,917,395 -0.64(-2.03%)
Oct 26, 2023 31.91 31.96 31.39 31.76 3,642,259 -0.08(-0.25%)
Oct 25, 2023 30.75 31.89 30.66 31.83 5,727,992 +1.15(+3.75%)
Oct 24, 2023 30.68 30.94 30.59 30.68 5,110,085 +0.00(+0.00%)
Oct 23, 2023 30.99 31.23 30.64 30.68 3,010,824 -0.46(-1.46%)
Oct 20, 2023 31.71 31.84 31.12 31.14 3,095,932 -0.40(-1.26%)
Oct 19, 2023 31.58 31.93 31.42 31.54 2,680,606 -0.04(-0.13%)
Oct 18, 2023 32.19 32.33 31.57 31.58 2,671,705 -0.55(-1.70%)
Oct 17, 2023 31.78 32.36 31.72 32.12 3,504,913 +0.29(+0.90%)
Oct 16, 2023 31.77 32.13 31.03 31.83 5,192,445 +0.10(+0.31%)
Oct 13, 2023 31.80 31.96 30.43 31.74 7,407,720 -0.37(-1.16%)
Oct 12, 2023 35.38 35.51 31.64 32.11 8,220,897 -3.50(-9.83%)
Oct 11, 2023 36.23 36.35 35.46 35.61 2,290,341 -0.57(-1.58%)
Oct 10, 2023 35.76 36.60 35.76 36.18 3,207,147 +0.75(+2.11%)
Oct 09, 2023 36.07 36.21 34.80 35.43 4,951,642 -0.81(-2.22%)
Oct 06, 2023 36.53 36.57 35.34 36.23 2,831,721 -0.47(-1.29%)
Oct 05, 2023 37.34 37.61 36.55 36.71 3,226,199 -0.74(-1.97%)
Oct 04, 2023 37.01 37.48 36.83 37.44 1,849,330 +0.39(+1.06%)
Oct 03, 2023 36.58 37.25 36.49 37.05 2,527,049 +0.16(+0.43%)
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.