Hormel Foods (NY: HRL )

34.35 +0.21 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 34.00 34.85 33.95 34.35 3,801,742 +0.21(+0.62%)
Mar 15, 2024 33.53 34.17 33.41 34.14 5,402,843 +0.42(+1.25%)
Mar 14, 2024 34.29 34.46 33.58 33.72 3,273,224 -0.76(-2.20%)
Mar 13, 2024 34.26 34.54 34.12 34.48 2,769,646 +0.32(+0.94%)
Mar 12, 2024 34.10 34.28 33.97 34.16 2,115,646 -0.03(-0.09%)
Mar 11, 2024 34.01 34.58 33.96 34.19 2,610,930 +0.08(+0.23%)
Mar 08, 2024 33.94 34.25 33.79 34.11 2,765,180 +0.14(+0.41%)
Mar 07, 2024 34.27 34.27 33.77 33.97 2,566,415 -0.22(-0.64%)
Mar 06, 2024 34.10 34.29 33.95 34.19 2,511,998 +0.17(+0.50%)
Mar 05, 2024 33.86 34.55 33.81 34.02 3,697,489 +0.25(+0.74%)
Mar 04, 2024 33.32 33.83 33.24 33.77 3,110,516 +0.40(+1.20%)
Mar 01, 2024 35.32 35.35 33.20 33.37 6,864,529 -1.95(-5.52%)
Feb 29, 2024 34.76 36.00 34.00 35.32 14,715,680 +4.49(+14.56%)
Feb 28, 2024 31.04 31.11 30.58 30.83 4,769,123 -0.07(-0.23%)
Feb 27, 2024 30.55 31.04 30.48 30.90 3,679,598 +0.45(+1.48%)
Feb 26, 2024 30.52 30.71 30.26 30.45 2,845,299 -0.06(-0.20%)
Feb 23, 2024 30.22 30.75 30.13 30.51 4,050,714 +0.23(+0.76%)
Feb 22, 2024 29.36 30.35 29.18 30.28 3,779,752 +0.54(+1.82%)
Feb 21, 2024 29.57 29.76 29.37 29.74 3,797,710 +0.30(+1.02%)
Feb 20, 2024 29.09 29.71 29.00 29.44 2,673,823 +0.45(+1.55%)
Feb 16, 2024 29.01 29.17 28.77 28.99 5,655,091 -0.12(-0.41%)
Feb 15, 2024 28.94 29.22 28.85 29.11 2,380,331 +0.31(+1.08%)
Feb 14, 2024 28.76 28.83 28.51 28.80 2,690,370 +0.08(+0.28%)
Feb 13, 2024 29.56 29.80 28.64 28.72 4,173,349 -0.88(-2.97%)
Feb 12, 2024 29.03 29.62 28.93 29.60 2,900,464 +0.54(+1.86%)
Feb 09, 2024 29.40 29.40 28.97 29.06 3,792,132 -0.41(-1.39%)
Feb 08, 2024 29.60 29.78 29.34 29.47 3,625,652 -0.26(-0.87%)
Feb 07, 2024 30.21 30.25 29.57 29.73 3,104,472 -0.36(-1.20%)
Feb 06, 2024 29.75 30.35 29.73 30.09 2,875,692 +0.29(+0.97%)
Feb 05, 2024 30.48 30.48 29.76 29.80 3,510,704 -0.80(-2.61%)
Feb 02, 2024 30.85 30.94 30.34 30.60 3,126,125 -0.26(-0.84%)
Feb 01, 2024 30.26 30.91 29.91 30.86 3,024,173 +0.49(+1.61%)
Jan 31, 2024 30.75 30.96 30.36 30.37 5,709,105 -0.31(-1.01%)
Jan 30, 2024 30.57 30.77 30.35 30.68 2,419,803 +0.11(+0.36%)
Jan 29, 2024 31.07 31.08 30.54 30.57 2,947,465 -0.42(-1.36%)
Jan 26, 2024 30.60 31.12 30.60 30.99 2,518,978 +0.57(+1.87%)
Jan 25, 2024 30.48 30.71 30.24 30.42 3,004,072 +0.02(+0.07%)
Jan 24, 2024 30.73 30.85 30.40 30.40 2,109,214 -0.32(-1.04%)
Jan 23, 2024 30.53 30.72 30.19 30.72 3,506,068 +0.37(+1.22%)
Jan 22, 2024 30.60 30.61 30.15 30.35 3,102,991 -0.29(-0.95%)
Jan 19, 2024 31.13 31.13 30.48 30.64 2,946,176 -0.44(-1.42%)
Jan 18, 2024 30.99 31.12 30.73 31.08 2,543,983 -0.13(-0.42%)
Jan 17, 2024 31.14 31.36 31.00 31.21 2,468,999 -0.11(-0.35%)
Jan 16, 2024 31.92 31.87 31.18 31.32 2,227,497 -0.49(-1.54%)
Jan 12, 2024 31.68 31.85 31.50 31.81 1,883,536 +0.32(+1.02%)
Jan 11, 2024 31.65 31.74 31.34 31.49 3,588,837 -0.12(-0.38%)
Jan 10, 2024 31.94 31.98 31.51 31.61 2,760,872 -0.34(-1.05%)
Jan 09, 2024 31.66 32.07 31.48 31.94 2,432,448 +0.15(+0.47%)
Jan 08, 2024 31.70 31.95 31.53 31.79 2,285,375 -0.08(-0.25%)
Jan 05, 2024 31.95 32.18 31.64 31.87 1,858,605 -0.16(-0.50%)
Jan 04, 2024 32.24 32.39 31.87 32.03 2,876,297 -0.28(-0.86%)
Jan 03, 2024 32.61 32.73 32.22 32.31 3,118,659 -0.20(-0.61%)
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.