Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.53 42.75 42.26 42.28 2,606,304 -0.40(-0.94%)
Feb 27, 2023 43.13 43.13 42.57 42.68 1,698,631 -0.29(-0.67%)
Feb 24, 2023 42.98 43.05 42.73 42.96 1,320,562 -0.15(-0.35%)
Feb 23, 2023 43.26 43.54 42.94 43.12 1,111,211 -0.14(-0.33%)
Feb 22, 2023 43.48 43.86 43.24 43.26 1,352,040 -0.07(-0.15%)
Feb 21, 2023 43.57 43.69 43.18 43.33 1,529,749 -0.25(-0.57%)
Feb 17, 2023 42.91 43.64 42.78 43.57 1,654,041 +0.75(+1.76%)
Feb 16, 2023 42.69 42.98 42.48 42.82 1,232,471 -0.18(-0.42%)
Feb 15, 2023 42.88 43.01 42.68 43.00 1,139,428 +0.14(+0.33%)
Feb 14, 2023 43.21 43.26 42.68 42.86 1,164,429 -0.36(-0.84%)
Feb 13, 2023 42.93 43.34 42.93 43.22 1,718,718 +0.40(+0.93%)
Feb 10, 2023 42.56 42.84 42.40 42.82 1,103,384 +0.40(+0.94%)
Feb 09, 2023 42.56 42.72 42.31 42.42 1,601,844 -0.09(-0.20%)
Feb 08, 2023 42.89 42.90 42.44 42.51 1,513,759 -0.53(-1.24%)
Feb 07, 2023 43.22 43.35 42.54 43.04 1,480,797 -0.44(-1.01%)
Feb 06, 2023 42.90 43.55 42.78 43.48 1,827,293 +0.38(+0.88%)
Feb 03, 2023 43.21 43.34 42.53 43.10 1,438,044 -0.10(-0.22%)
Feb 02, 2023 43.04 43.48 42.68 43.19 1,694,518 +0.00(+0.00%)
Feb 01, 2023 42.94 43.44 42.92 43.19 1,559,236 +0.03(+0.07%)
Jan 31, 2023 42.74 43.16 42.61 43.16 3,524,806 +0.50(+1.18%)
Jan 30, 2023 42.83 43.17 42.54 42.66 1,411,683 -0.10(-0.24%)
Jan 27, 2023 42.67 42.86 42.41 42.76 1,437,550 +0.12(+0.29%)
Jan 26, 2023 42.52 42.64 42.33 42.64 1,492,982 +0.00(+0.00%)
Jan 25, 2023 42.48 42.66 42.30 42.64 1,481,169 +0.15(+0.36%)
Jan 24, 2023 42.67 42.80 42.26 42.49 1,682,330 -0.05(-0.11%)
Jan 23, 2023 42.49 42.70 42.40 42.54 1,370,050 +0.07(+0.16%)
Jan 20, 2023 42.41 42.51 41.99 42.47 2,225,406 +0.11(+0.27%)
Jan 19, 2023 42.41 42.55 42.12 42.35 1,765,123 +0.00(+0.00%)
Jan 18, 2023 43.86 44.03 42.32 42.35 2,186,053 -1.80(-4.08%)
Jan 17, 2023 44.12 44.66 44.00 44.15 1,855,216 +0.24(+0.54%)
Jan 13, 2023 44.12 44.22 43.68 43.92 1,154,339 -0.15(-0.34%)
Jan 12, 2023 44.44 44.46 43.69 44.06 1,747,411 -0.27(-0.62%)
Jan 11, 2023 43.74 44.35 43.68 44.34 2,163,529 +0.86(+1.98%)
Jan 10, 2023 43.81 43.90 43.42 43.48 1,514,790 -0.17(-0.39%)
Jan 09, 2023 44.30 44.41 43.60 43.65 2,529,482 -0.78(-1.75%)
Jan 06, 2023 43.95 44.54 43.95 44.42 1,423,683 +0.81(+1.87%)
Jan 05, 2023 43.50 43.68 43.15 43.61 1,731,877 +0.15(+0.35%)
Jan 04, 2023 43.40 43.73 43.16 43.46 1,747,125 +0.13(+0.31%)
Jan 03, 2023 43.09 43.51 42.94 43.33 1,633,613 +0.19(+0.44%)
Dec 30, 2022 43.13 43.25 42.80 43.14 1,261,033 +0.04(+0.09%)
Dec 29, 2022 43.06 43.29 43.02 43.10 1,261,957 +0.13(+0.31%)
Dec 28, 2022 43.46 43.60 42.95 42.97 1,115,876 -0.45(-1.03%)
Dec 27, 2022 43.25 43.55 43.17 43.41 989,586 +0.20(+0.46%)
Dec 23, 2022 43.05 43.43 42.95 43.21 1,389,218 +0.21(+0.48%)
Dec 22, 2022 42.91 43.01 42.40 43.00 1,550,540 +0.00(+0.00%)
Dec 21, 2022 42.94 43.22 42.87 43.00 1,741,323 +0.16(+0.38%)
Dec 20, 2022 43.06 43.16 42.49 42.84 1,902,043 -0.24(-0.55%)
Dec 19, 2022 43.24 43.54 42.80 43.08 2,074,704 -0.16(-0.37%)
Dec 16, 2022 43.06 43.37 42.97 43.24 5,246,154 -0.03(-0.07%)
Dec 15, 2022 43.74 43.87 43.03 43.27 2,306,585 -0.78(-1.76%)
Dec 14, 2022 44.25 44.57 43.85 44.05 1,642,939 -0.14(-0.32%)
Dec 13, 2022 45.02 45.15 44.17 44.19 2,192,276 -0.49(-1.10%)
Dec 12, 2022 44.60 44.69 44.18 44.68 1,272,268 +0.15(+0.34%)
Dec 09, 2022 45.08 45.20 44.44 44.53 2,041,198 -0.60(-1.32%)
Dec 08, 2022 45.07 45.56 44.87 45.12 1,725,776 +0.03(+0.06%)
Dec 07, 2022 44.59 45.15 44.54 45.10 1,860,449 +0.74(+1.67%)
Dec 06, 2022 44.66 45.01 44.30 44.36 1,573,956 -0.33(-0.74%)
Dec 05, 2022 44.68 44.82 44.19 44.69 1,612,126 -0.43(-0.94%)
Dec 02, 2022 44.90 45.35 44.77 45.12 2,497,890 +0.05(+0.11%)
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.