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 (%)
Jul 31, 2023 40.34 40.43 40.10 40.18 2,561,986 -0.16(-0.39%)
Jul 28, 2023 40.29 40.40 40.06 40.33 1,306,704 +0.40(+1.01%)
Jul 27, 2023 40.13 40.30 39.84 39.93 1,477,826 -0.18(-0.44%)
Jul 26, 2023 39.91 40.42 39.90 40.11 1,260,449 +0.17(+0.42%)
Jul 25, 2023 39.85 39.95 39.58 39.94 1,761,402 +0.12(+0.30%)
Jul 24, 2023 39.43 39.88 39.40 39.82 1,304,598 +0.37(+0.95%)
Jul 21, 2023 39.54 39.62 39.27 39.45 1,668,659 -0.07(-0.17%)
Jul 20, 2023 39.01 39.53 38.77 39.52 1,565,103 +0.64(+1.64%)
Jul 19, 2023 38.83 39.05 38.62 38.88 1,568,349 +0.23(+0.58%)
Jul 18, 2023 38.61 38.98 38.40 38.65 1,449,604 -0.06(-0.15%)
Jul 17, 2023 39.31 39.42 38.69 38.71 1,677,982 -0.73(-1.84%)
Jul 14, 2023 38.90 39.48 38.68 39.44 2,524,595 +0.63(+1.63%)
Jul 13, 2023 38.24 38.85 38.07 38.80 2,572,338 +0.60(+1.56%)
Jul 12, 2023 38.62 38.63 38.16 38.21 1,950,133 -0.06(-0.15%)
Jul 11, 2023 38.16 38.43 38.12 38.27 1,879,442 +0.13(+0.33%)
Jul 10, 2023 38.40 38.86 38.09 38.14 1,798,745 -0.26(-0.69%)
Jul 07, 2023 38.72 38.91 38.36 38.40 2,100,357 -0.45(-1.16%)
Jul 06, 2023 39.07 39.09 38.63 38.85 1,941,567 -0.34(-0.87%)
Jul 05, 2023 39.45 39.49 39.10 39.19 2,506,762 -0.45(-1.13%)
Jul 03, 2023 39.10 39.77 38.98 39.64 1,081,625 +0.39(+0.99%)
Jun 30, 2023 39.04 39.30 38.90 39.25 2,064,373 +0.35(+0.90%)
Jun 29, 2023 38.39 39.00 38.26 38.90 1,741,960 +0.42(+1.09%)
Jun 28, 2023 39.12 39.12 38.21 38.48 2,316,959 -1.03(-2.62%)
Jun 27, 2023 39.83 40.00 39.47 39.52 1,369,031 -0.28(-0.71%)
Jun 26, 2023 39.41 39.80 39.09 39.80 1,261,044 +0.30(+0.77%)
Jun 23, 2023 39.77 39.88 39.45 39.50 1,888,261 -0.14(-0.34%)
Jun 22, 2023 39.92 40.02 39.46 39.63 1,581,442 -0.07(-0.17%)
Jun 21, 2023 39.65 39.79 39.17 39.70 1,985,577 -0.10(-0.25%)
Jun 20, 2023 40.19 40.36 39.79 39.80 2,555,004 -0.48(-1.19%)
Jun 16, 2023 40.35 40.73 40.25 40.28 3,416,464 -0.03(-0.07%)
Jun 15, 2023 40.41 40.57 40.17 40.31 2,122,355 +0.64(+1.62%)
May 08, 2023 39.90 40.03 39.51 39.66 2,065,214 -0.55(-1.36%)
May 05, 2023 39.96 40.29 39.88 40.21 1,831,309 +0.28(+0.71%)
May 04, 2023 39.74 39.96 39.51 39.93 1,680,182 +0.27(+0.69%)
May 03, 2023 39.43 39.96 39.36 39.65 2,295,771 +0.41(+1.04%)
May 02, 2023 39.59 39.67 39.05 39.24 1,709,359 -0.41(-1.03%)
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.