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 (%)
Jun 28, 2019 35.50 35.81 35.42 35.70 3,294,598 +0.24(+0.67%)
Jun 27, 2019 35.48 35.61 35.06 35.46 1,533,655 +0.12(+0.35%)
Jun 26, 2019 35.40 35.58 34.94 35.34 4,929,019 -0.33(-0.91%)
Jun 25, 2019 37.05 37.05 35.66 35.66 5,810,753 -1.44(-3.89%)
Jun 24, 2019 36.54 37.23 36.42 37.11 4,011,262 +0.64(+1.76%)
Jun 21, 2019 36.53 36.76 36.37 36.46 3,607,239 -0.13(-0.36%)
Jun 20, 2019 36.30 36.62 35.99 36.60 2,739,084 +0.33(+0.92%)
Jun 19, 2019 36.03 36.37 35.50 36.26 2,696,678 +0.27(+0.76%)
Jun 18, 2019 36.18 36.28 35.77 35.99 2,331,869 -0.08(-0.22%)
Jun 17, 2019 36.50 36.63 35.81 36.07 2,323,388 -0.41(-1.13%)
Jun 14, 2019 36.82 36.89 36.44 36.48 1,908,098 -0.28(-0.77%)
Jun 13, 2019 36.56 36.94 36.54 36.76 3,104,455 +0.18(+0.48%)
Jun 12, 2019 36.94 37.16 36.47 36.59 2,681,987 -0.26(-0.69%)
Jun 11, 2019 36.50 36.99 36.50 36.84 2,891,568 +0.33(+0.89%)
Jun 10, 2019 37.01 37.16 36.34 36.52 2,922,198 -0.51(-1.38%)
Jun 07, 2019 36.75 37.19 36.69 37.03 3,334,572 +0.49(+1.35%)
Jun 06, 2019 36.41 36.62 36.27 36.53 2,576,425 +0.06(+0.17%)
Jun 05, 2019 35.74 36.47 35.58 36.47 2,617,530 +0.94(+2.65%)
Jun 04, 2019 35.72 35.90 35.41 35.53 2,972,298 -0.06(-0.17%)
Jun 03, 2019 34.77 35.66 34.69 35.59 2,704,745 +0.82(+2.35%)
May 31, 2019 34.74 34.80 34.45 34.77 2,257,874 -0.11(-0.33%)
May 30, 2019 34.69 34.96 34.63 34.89 2,150,214 +0.35(+1.02%)
May 29, 2019 34.14 34.81 33.85 34.54 4,851,511 +0.32(+0.93%)
May 28, 2019 35.79 36.14 34.20 34.22 7,772,719 -1.24(-3.50%)
May 24, 2019 34.48 35.70 34.40 35.46 6,417,942 +1.00(+2.91%)
May 23, 2019 33.02 35.07 32.58 34.46 10,780,501 -0.32(-0.91%)
May 22, 2019 35.13 35.22 34.59 34.77 5,324,992 -0.29(-0.83%)
May 21, 2019 35.15 35.36 34.98 35.06 4,564,184 +0.09(+0.25%)
May 20, 2019 35.11 35.45 34.87 34.98 3,243,109 -0.06(-0.18%)
May 17, 2019 35.06 35.50 34.98 35.04 5,593,583 -0.03(-0.08%)
May 16, 2019 34.87 35.40 34.82 35.06 3,534,471 +0.23(+0.66%)
May 15, 2019 34.60 35.02 34.60 34.84 2,351,585 +0.13(+0.38%)
May 14, 2019 34.83 34.99 34.69 34.70 3,124,015 -0.15(-0.43%)
May 13, 2019 34.66 34.97 34.55 34.85 2,748,467 -0.25(-0.70%)
May 10, 2019 34.85 35.25 34.56 35.10 2,811,498 +0.31(+0.89%)
May 09, 2019 34.48 34.93 34.35 34.79 3,726,995 +0.16(+0.46%)
May 08, 2019 34.33 34.85 34.15 34.63 4,107,179 +0.47(+1.37%)
May 07, 2019 34.63 34.82 34.07 34.17 3,532,190 -0.53(-1.52%)
May 06, 2019 34.79 35.15 34.67 34.69 2,264,555 -0.25(-0.71%)
May 03, 2019 35.13 35.25 34.86 34.94 2,076,172 -0.02(-0.05%)
May 02, 2019 34.23 35.06 34.17 34.96 2,947,714 +0.57(+1.66%)
May 01, 2019 35.24 35.28 34.38 34.39 2,480,826 -0.78(-2.23%)
Apr 30, 2019 34.87 35.31 34.70 35.17 4,899,621 +0.40(+1.14%)
Apr 29, 2019 35.10 35.27 34.69 34.77 2,853,578 -0.40(-1.13%)
Apr 26, 2019 35.00 35.19 34.82 35.17 2,359,060 +0.25(+0.71%)
Apr 25, 2019 34.93 35.57 34.81 34.92 3,133,044 -0.13(-0.38%)
Apr 24, 2019 34.80 35.24 34.56 35.06 5,583,707 +0.50(+1.45%)
Apr 23, 2019 34.24 35.03 34.15 34.55 7,055,423 -1.05(-2.94%)
Apr 22, 2019 35.47 35.82 35.44 35.60 2,591,196 +0.04(+0.10%)
Apr 18, 2019 35.81 36.01 35.44 35.57 4,766,498 -0.29(-0.81%)
Apr 17, 2019 36.02 36.09 35.28 35.86 4,394,269 -0.05(-0.15%)
Apr 16, 2019 36.23 36.54 35.60 35.91 2,790,435 -0.28(-0.78%)
Apr 15, 2019 36.32 36.43 35.91 36.19 2,393,622 -0.04(-0.12%)
Apr 12, 2019 36.34 36.39 36.02 36.24 3,096,202 -0.18(-0.48%)
Apr 11, 2019 36.65 36.65 36.03 36.41 2,958,287 -0.17(-0.45%)
Apr 10, 2019 36.58 36.81 36.36 36.58 2,419,680 +0.00(+0.00%)
Apr 09, 2019 37.06 37.13 36.46 36.58 2,705,396 -0.50(-1.35%)
Apr 08, 2019 36.68 37.08 36.48 37.08 2,618,853 +0.34(+0.93%)
Apr 05, 2019 36.52 36.88 36.47 36.74 2,210,788 +0.31(+0.84%)
Apr 04, 2019 36.81 36.97 36.37 36.43 3,143,841 -0.31(-0.83%)
Apr 03, 2019 37.70 37.73 36.72 36.74 5,084,943 -1.01(-2.67%)
Apr 02, 2019 38.33 38.35 37.72 37.74 3,500,916 -0.61(-1.60%)
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.