Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.55 44.91 44.09 44.40 4,497,416 -0.76(-1.69%)
Feb 25, 2022 44.11 45.25 44.11 45.16 2,347,537 +1.33(+3.04%)
Feb 24, 2022 44.25 44.37 43.02 43.83 3,069,300 -0.62(-1.40%)
Feb 23, 2022 44.61 44.61 44.24 44.46 2,096,660 +0.09(+0.21%)
Feb 22, 2022 44.36 44.46 43.88 44.36 1,996,030 +0.14(+0.32%)
Feb 18, 2022 44.22 0 +0.13(+0.30%)
Feb 17, 2022 43.79 44.20 43.57 44.09 1,704,441 +0.19(+0.42%)
Feb 16, 2022 44.00 44.36 43.51 43.91 1,847,835 -0.15(-0.34%)
Feb 15, 2022 44.33 44.60 43.96 44.05 2,047,541 -0.18(-0.40%)
Feb 14, 2022 44.77 44.82 43.70 44.23 1,839,017 -0.43(-0.96%)
Feb 11, 2022 44.13 44.86 44.04 44.66 1,893,611 +0.74(+1.68%)
Feb 10, 2022 44.46 44.79 43.85 43.92 2,444,750 -0.82(-1.83%)
Feb 09, 2022 44.36 44.95 44.30 44.74 1,875,937 +0.40(+0.90%)
Feb 08, 2022 44.30 44.53 44.14 44.34 1,758,335 +0.11(+0.25%)
Feb 07, 2022 44.13 44.35 43.57 44.23 1,735,148 +0.45(+1.02%)
Feb 04, 2022 44.39 44.43 43.59 43.78 1,569,846 -0.76(-1.72%)
Feb 03, 2022 44.50 44.90 44.55 1,651,288 +0.20(+0.46%)
Feb 02, 2022 43.86 44.54 43.81 44.34 2,020,720 +0.44(+1.00%)
Feb 01, 2022 44.49 44.50 43.39 43.91 2,169,626 -0.34(-0.76%)
Jan 31, 2022 43.70 44.33 44.24 5,323,596 +0.22(+0.51%)
Jan 28, 2022 43.39 44.05 43.13 44.02 1,873,431 +0.44(+1.01%)
Jan 27, 2022 43.56 44.31 43.45 43.58 1,914,383 +0.19(+0.43%)
Jan 26, 2022 44.55 44.66 43.27 43.39 3,900,101 -1.54(-3.42%)
Jan 25, 2022 45.59 45.61 44.75 44.93 2,525,692 -0.75(-1.63%)
Jan 24, 2022 45.77 46.22 45.02 45.68 3,935,347 -0.11(-0.24%)
Jan 21, 2022 45.94 46.22 45.62 45.79 2,072,371 +0.20(+0.43%)
Jan 20, 2022 45.68 45.93 45.52 45.59 1,887,627 -0.21(-0.47%)
Jan 19, 2022 45.70 46.05 45.28 45.81 1,787,231 -0.07(-0.16%)
Jan 18, 2022 45.67 46.03 45.28 45.88 2,371,945 +0.14(+0.31%)
Jan 14, 2022 45.74 0 -0.16(-0.35%)
Jan 13, 2022 45.52 46.01 45.22 45.90 2,042,034 +0.45(+0.98%)
Jan 12, 2022 45.90 45.91 45.17 45.46 2,877,190 -0.61(-1.33%)
Jan 11, 2022 46.24 46.43 45.72 46.07 1,914,595 -0.15(-0.32%)
Jan 10, 2022 46.52 47.04 46.14 46.22 3,223,359 +0.00(+0.00%)
Jan 07, 2022 45.75 46.40 45.64 46.22 2,406,790 +0.48(+1.05%)
Jan 06, 2022 46.15 46.35 45.71 45.73 2,153,604 -0.29(-0.62%)
Jan 05, 2022 45.62 46.33 45.51 46.02 2,506,608 +0.58(+1.29%)
Jan 04, 2022 45.43 46.00 45.42 45.44 2,486,197 -0.11(-0.24%)
Jan 03, 2022 45.20 45.67 44.71 45.55 2,773,373 +0.30(+0.66%)
Dec 31, 2021 45.03 45.38 44.88 45.25 1,321,389 +0.22(+0.49%)
Dec 30, 2021 45.13 45.22 44.84 45.03 999,646 +0.04(+0.08%)
Dec 29, 2021 44.92 45.12 44.81 44.99 1,228,355 +0.09(+0.21%)
Dec 28, 2021 44.55 44.92 44.50 44.90 1,294,123 +0.42(+0.94%)
Dec 27, 2021 44.38 44.53 44.23 44.48 1,152,858 +0.19(+0.44%)
Dec 23, 2021 44.31 44.48 44.10 44.29 1,432,111 +0.06(+0.15%)
Dec 22, 2021 44.11 44.26 43.84 44.22 1,278,973 +0.18(+0.40%)
Dec 21, 2021 44.70 44.94 43.85 44.05 2,109,658 -0.89(-1.98%)
Dec 20, 2021 44.51 45.07 44.38 44.94 2,498,225 +0.28(+0.62%)
Dec 17, 2021 45.73 46.01 44.52 44.66 5,065,249 -0.95(-2.07%)
Dec 16, 2021 45.06 45.65 44.75 45.60 2,979,868 +0.56(+1.23%)
Dec 15, 2021 44.61 45.16 44.24 45.05 3,466,774 +0.64(+1.44%)
Dec 14, 2021 43.89 44.66 43.68 44.41 4,366,141 +0.57(+1.31%)
Dec 13, 2021 42.65 43.95 42.40 43.83 3,313,234 +1.19(+2.78%)
Dec 10, 2021 41.90 42.68 41.86 42.65 3,556,705 +1.11(+2.68%)
Dec 09, 2021 39.71 42.16 39.60 41.53 4,859,020 +1.86(+4.70%)
Dec 08, 2021 39.21 39.95 39.18 39.67 2,718,298 +0.33(+0.85%)
Dec 07, 2021 39.75 39.86 39.23 39.34 2,230,079 -0.56(-1.39%)
Dec 06, 2021 39.86 40.38 39.74 39.89 1,872,294 +0.28(+0.70%)
Dec 03, 2021 39.03 39.73 39.03 39.61 2,399,966 +0.71(+1.84%)
Dec 02, 2021 39.10 39.44 38.88 38.90 2,784,020 -0.09(-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.