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 (%)
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%)
Feb 01, 2023 43.69 44.20 43.67 43.95 1,532,454 +0.03(+0.07%)
Jan 31, 2023 43.49 43.92 43.35 43.92 3,464,261 +0.51(+1.18%)
Jan 30, 2023 43.58 43.93 43.29 43.40 1,387,435 -0.11(-0.24%)
Jan 27, 2023 43.41 43.61 43.15 43.51 1,412,858 +0.13(+0.29%)
Jan 26, 2023 43.26 43.39 43.07 43.39 1,467,337 +0.00(+0.00%)
Jan 25, 2023 43.22 43.40 43.04 43.39 1,455,728 +0.16(+0.36%)
Jan 24, 2023 43.41 43.55 43.00 43.23 1,653,433 -0.05(-0.11%)
Jan 23, 2023 43.23 43.44 43.14 43.28 1,346,517 +0.07(+0.16%)
Jan 20, 2023 43.15 43.25 42.72 43.21 2,187,181 +0.12(+0.27%)
Jan 19, 2023 43.15 43.30 42.86 43.09 1,734,804 +0.00(+0.00%)
Jan 18, 2023 44.63 44.80 43.06 43.09 2,148,504 -1.83(-4.08%)
Jan 17, 2023 44.89 45.44 44.77 44.93 1,823,350 +0.24(+0.54%)
Jan 13, 2023 44.89 44.99 44.45 44.68 1,134,511 -0.15(-0.34%)
Jan 12, 2023 45.22 45.24 44.46 44.83 1,717,396 -0.28(-0.62%)
Jan 11, 2023 44.51 45.12 44.44 45.11 2,126,367 +0.88(+1.98%)
Jan 10, 2023 44.57 44.67 44.17 44.24 1,488,770 -0.17(-0.39%)
Jan 09, 2023 45.08 45.19 44.36 44.41 2,486,034 -0.79(-1.75%)
Jan 06, 2023 44.72 45.32 44.72 45.20 1,399,229 +0.83(+1.87%)
Jan 05, 2023 44.26 44.44 43.90 44.37 1,702,129 +0.15(+0.35%)
Jan 04, 2023 44.16 44.50 43.91 44.22 1,717,115 +0.13(+0.31%)
Jan 03, 2023 43.84 44.27 43.69 44.08 1,605,552 +0.19(+0.44%)
Dec 30, 2022 43.88 44.01 43.55 43.89 1,239,373 +0.04(+0.09%)
Dec 29, 2022 43.81 44.05 43.77 43.85 1,240,281 +0.13(+0.31%)
Dec 28, 2022 44.22 44.37 43.70 43.72 1,096,708 -0.45(-1.03%)
Dec 27, 2022 44.01 44.31 43.93 44.17 972,588 +0.20(+0.46%)
Dec 23, 2022 43.80 44.19 43.70 43.97 1,365,355 +0.21(+0.48%)
Dec 22, 2022 43.66 43.76 43.14 43.76 1,523,907 +0.00(+0.00%)
Dec 21, 2022 43.69 43.98 43.62 43.76 1,711,413 +0.16(+0.38%)
Dec 20, 2022 43.81 43.91 43.23 43.59 1,869,372 -0.24(-0.55%)
Dec 19, 2022 44.00 44.30 43.55 43.83 2,039,067 -0.16(-0.37%)
Dec 16, 2022 43.81 44.13 43.72 44.00 5,156,042 -0.03(-0.07%)
Dec 15, 2022 44.51 44.64 43.78 44.02 2,266,965 -0.79(-1.76%)
Dec 14, 2022 45.03 45.34 44.61 44.81 1,614,719 -0.14(-0.32%)
Dec 13, 2022 45.81 45.94 44.94 44.96 2,154,619 -0.50(-1.10%)
Dec 12, 2022 45.38 45.47 44.95 45.46 1,250,414 +0.15(+0.34%)
Dec 09, 2022 45.87 45.99 45.21 45.31 2,006,137 -0.61(-1.32%)
Dec 08, 2022 45.86 46.35 45.65 45.91 1,696,133 +0.03(+0.06%)
Dec 07, 2022 45.37 45.94 45.32 45.88 1,828,493 +0.75(+1.67%)
Dec 06, 2022 45.44 45.80 45.08 45.13 1,546,921 -0.34(-0.74%)
Dec 05, 2022 45.46 45.60 44.96 45.47 1,584,435 -0.43(-0.94%)
Dec 02, 2022 45.68 46.14 45.55 45.90 2,454,984 +0.05(+0.10%)
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.