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, 2020 37.90 38.12 36.53 37.86 4,528,640 -0.85(-2.19%)
Feb 27, 2020 39.66 39.98 38.69 38.70 2,932,654 -1.28(-3.21%)
Feb 26, 2020 40.89 41.27 39.96 39.98 3,459,154 -0.71(-1.74%)
Feb 25, 2020 40.68 41.10 40.59 40.69 2,770,618 +0.14(+0.34%)
Feb 24, 2020 40.19 40.78 40.10 40.56 3,773,432 -0.18(-0.45%)
Feb 21, 2020 41.10 41.40 40.70 40.74 3,981,819 -0.69(-1.67%)
Feb 20, 2020 42.71 42.85 40.88 41.43 4,967,396 -2.65(-6.01%)
Feb 19, 2020 43.99 44.34 43.90 44.08 2,299,193 +0.16(+0.37%)
Feb 18, 2020 44.04 44.15 43.79 43.92 2,323,929 -0.29(-0.66%)
Feb 14, 2020 44.11 44.46 44.04 44.21 1,611,673 +0.12(+0.27%)
Feb 13, 2020 43.44 44.12 43.22 44.09 1,997,996 +0.63(+1.44%)
Feb 12, 2020 43.21 43.54 43.11 43.46 1,535,349 +0.25(+0.59%)
Feb 11, 2020 43.13 43.43 42.92 43.21 1,661,898 +0.14(+0.32%)
Feb 10, 2020 42.84 43.08 42.76 43.07 1,775,860 +0.22(+0.51%)
Feb 07, 2020 42.67 42.99 42.41 42.85 1,818,049 +0.18(+0.43%)
Feb 06, 2020 42.82 43.22 42.32 42.67 4,186,890 -0.46(-1.06%)
Feb 05, 2020 43.43 43.54 43.10 43.12 2,344,828 -0.15(-0.34%)
Feb 04, 2020 43.34 43.66 43.26 43.27 1,855,729 +0.11(+0.25%)
Feb 03, 2020 43.14 43.48 43.04 43.16 2,085,924 +0.15(+0.36%)
Jan 31, 2020 43.50 43.69 42.90 43.01 3,931,378 -0.56(-1.29%)
Jan 30, 2020 43.05 43.66 42.85 43.57 2,721,387 +0.51(+1.18%)
Jan 29, 2020 42.84 43.24 42.70 43.06 2,506,986 +0.25(+0.57%)
Jan 28, 2020 42.54 42.94 42.49 42.81 1,584,292 +0.21(+0.49%)
Jan 27, 2020 42.91 43.22 42.51 42.61 2,548,281 -0.37(-0.87%)
Jan 24, 2020 42.91 42.98 42.54 42.98 1,832,116 +0.22(+0.51%)
Jan 23, 2020 42.37 42.98 42.20 42.76 3,156,373 +0.38(+0.90%)
Jan 22, 2020 42.76 43.11 42.25 42.38 2,485,868 -0.35(-0.81%)
Jan 21, 2020 42.17 42.82 42.16 42.72 4,463,001 +0.59(+1.40%)
Jan 17, 2020 41.95 42.50 41.86 42.13 3,706,979 +0.25(+0.61%)
Jan 16, 2020 41.29 42.00 41.22 41.88 2,264,924 +0.66(+1.59%)
Jan 15, 2020 41.47 41.72 41.22 41.22 1,713,102 -0.14(-0.33%)
Jan 14, 2020 41.70 41.71 40.99 41.36 2,940,897 -0.41(-0.98%)
Jan 13, 2020 40.97 41.77 40.95 41.77 2,614,425 +0.91(+2.23%)
Jan 10, 2020 40.40 41.17 40.34 40.86 2,589,600 +0.58(+1.45%)
Jan 09, 2020 40.48 40.52 40.10 40.27 2,477,723 -0.09(-0.22%)
Jan 08, 2020 40.29 40.53 40.29 40.36 2,227,868 +0.05(+0.11%)
Jan 07, 2020 40.01 40.44 39.95 40.32 2,293,801 +0.30(+0.75%)
Jan 06, 2020 40.10 40.42 40.02 40.02 2,514,544 -0.04(-0.09%)
Jan 03, 2020 40.04 40.35 39.84 40.06 2,053,288 -0.05(-0.14%)
Jan 02, 2020 40.86 41.05 39.87 40.11 2,657,560 -0.72(-1.77%)
Dec 31, 2019 40.70 40.89 40.55 40.84 1,652,065 +0.10(+0.24%)
Dec 30, 2019 40.84 41.13 40.72 40.74 1,431,363 -0.24(-0.57%)
Dec 27, 2019 41.06 41.22 40.84 40.97 1,852,235 -0.04(-0.09%)
Dec 26, 2019 40.99 41.21 40.95 41.01 2,473,400 -0.05(-0.11%)
Dec 24, 2019 41.00 41.16 40.93 41.05 665,355 -0.05(-0.11%)
Dec 23, 2019 40.79 41.12 40.61 41.10 1,966,384 +0.40(+0.98%)
Dec 20, 2019 40.77 40.89 40.48 40.70 6,254,207 +0.24(+0.58%)
Dec 19, 2019 40.39 40.66 40.28 40.46 2,081,535 +0.25(+0.63%)
Dec 18, 2019 40.38 40.50 39.97 40.21 2,125,226 -0.07(-0.18%)
Dec 17, 2019 40.61 40.92 40.20 40.28 2,516,869 -0.33(-0.82%)
Dec 16, 2019 40.67 40.80 40.25 40.62 2,803,569 -0.03(-0.07%)
Dec 13, 2019 40.93 41.25 40.60 40.64 2,038,596 -0.41(-0.99%)
Dec 12, 2019 41.24 41.43 41.03 41.05 2,004,151 -0.19(-0.46%)
Dec 11, 2019 41.38 41.41 41.00 41.24 1,333,805 -0.04(-0.09%)
Dec 10, 2019 41.05 41.32 40.84 41.28 2,523,119 +0.22(+0.53%)
Dec 09, 2019 41.06 41.25 40.94 41.06 2,141,908 +0.02(+0.04%)
Dec 06, 2019 41.45 41.49 41.03 41.04 2,349,014 -0.38(-0.92%)
Dec 05, 2019 40.95 41.42 40.85 41.42 3,627,895 +0.46(+1.13%)
Dec 04, 2019 41.07 41.44 40.87 40.96 2,729,245 -0.26(-0.64%)
Dec 03, 2019 40.90 41.23 40.46 41.22 2,314,446 +0.10(+0.24%)
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.