Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.41 44.69 43.94 43.99 2,522,770 -0.48(-1.09%)
Oct 28, 2022 43.69 44.50 43.60 44.47 1,686,639 +0.88(+2.02%)
Oct 27, 2022 43.38 43.84 43.15 43.59 2,334,138 +0.26(+0.59%)
Oct 26, 2022 43.14 43.64 42.80 43.33 2,069,908 +0.57(+1.33%)
Oct 25, 2022 42.65 42.98 42.17 42.77 3,220,456 +0.01(+0.02%)
Oct 24, 2022 42.96 43.37 42.62 42.76 1,556,400 +0.17(+0.40%)
Oct 21, 2022 42.49 42.89 42.24 42.59 1,700,666 +0.08(+0.18%)
Oct 20, 2022 43.78 43.86 42.44 42.51 2,188,866 -1.16(-2.67%)
Oct 19, 2022 43.44 43.71 43.22 43.68 1,377,546 +0.33(+0.76%)
Oct 18, 2022 43.12 43.46 43.05 43.34 1,050,029 +0.41(+0.95%)
Oct 17, 2022 42.74 43.12 42.69 42.94 1,870,273 +0.43(+1.00%)
Oct 14, 2022 43.49 43.60 42.39 42.51 1,579,887 -0.79(-1.82%)
Oct 13, 2022 42.59 43.44 42.48 43.30 1,738,827 +0.36(+0.83%)
Oct 12, 2022 43.44 43.70 42.93 42.94 1,186,810 -0.38(-0.87%)
Oct 11, 2022 42.69 43.57 42.68 43.32 1,601,733 +0.68(+1.59%)
Oct 10, 2022 42.15 42.84 42.15 42.64 1,411,443 +0.70(+1.66%)
Oct 07, 2022 42.23 42.33 41.78 41.94 1,889,216 -0.35(-0.82%)
Oct 06, 2022 43.47 43.50 42.23 42.29 2,482,604 -1.32(-3.02%)
Oct 05, 2022 44.04 44.39 43.50 43.61 2,033,749 -0.56(-1.26%)
Oct 04, 2022 43.64 44.45 43.56 44.16 1,489,923 +0.66(+1.52%)
Oct 03, 2022 42.99 43.73 42.64 43.50 1,889,568 +0.72(+1.67%)
Sep 30, 2022 43.43 43.50 42.74 42.79 1,654,411 -0.43(-1.00%)
Sep 29, 2022 44.15 44.35 43.12 43.22 1,556,788 -0.97(-2.19%)
Sep 28, 2022 43.92 44.45 43.55 44.19 1,687,100 +0.50(+1.14%)
Sep 27, 2022 44.29 44.60 43.57 43.69 1,874,854 -0.43(-0.98%)
Sep 26, 2022 44.09 44.43 43.83 44.13 1,920,107 -0.01(-0.02%)
Sep 23, 2022 44.08 44.22 43.77 44.14 2,037,305 -0.17(-0.38%)
Sep 22, 2022 43.96 44.52 43.86 44.30 1,649,825 +0.45(+1.03%)
Sep 21, 2022 43.78 44.51 43.63 43.85 1,653,096 +0.53(+1.22%)
Sep 20, 2022 43.35 43.43 43.11 43.33 1,173,906 -0.24(-0.54%)
Sep 19, 2022 43.18 43.57 42.96 43.56 1,166,510 +0.44(+1.03%)
Sep 16, 2022 43.28 43.46 42.92 43.12 3,876,651 -0.15(-0.35%)
Sep 15, 2022 43.27 43.47 42.91 43.27 1,429,775 +0.00(+0.00%)
Sep 14, 2022 43.51 43.59 43.12 43.27 1,841,003 -0.21(-0.48%)
Sep 13, 2022 43.98 44.30 43.38 43.48 1,860,463 -0.86(-1.93%)
Sep 12, 2022 44.27 44.51 44.04 44.33 1,499,738 +0.21(+0.47%)
Sep 09, 2022 44.42 44.46 43.88 44.13 1,676,145 +0.02(+0.04%)
Sep 08, 2022 44.05 44.47 43.61 44.11 1,885,594 -0.33(-0.74%)
Sep 07, 2022 43.85 44.54 43.75 44.44 2,800,897 +0.60(+1.37%)
Sep 06, 2022 43.79 44.40 43.71 43.83 2,309,797 +0.15(+0.34%)
Sep 02, 2022 44.41 45.02 43.60 43.68 2,474,348 -0.56(-1.26%)
Sep 01, 2022 44.69 45.60 43.63 44.24 4,867,146 -3.11(-6.56%)
Aug 31, 2022 47.90 48.01 47.31 47.35 2,639,450 -0.36(-0.75%)
Aug 30, 2022 48.24 48.26 47.61 47.70 1,557,784 -0.58(-1.21%)
Aug 29, 2022 47.84 48.54 47.64 48.29 1,104,559 +0.19(+0.39%)
Aug 26, 2022 48.49 48.67 48.06 48.10 1,607,389 -0.34(-0.70%)
Aug 25, 2022 48.43 48.52 48.24 48.44 929,373 -0.01(-0.02%)
Aug 24, 2022 48.39 48.55 48.15 48.45 907,523 +0.17(+0.35%)
Aug 23, 2022 47.70 48.39 47.70 48.28 1,333,632 +0.52(+1.08%)
Aug 22, 2022 48.01 48.20 47.55 47.76 1,208,110 -0.33(-0.69%)
Aug 19, 2022 48.10 48.28 47.72 48.09 1,834,617 +0.10(+0.22%)
Aug 18, 2022 47.82 48.01 47.48 47.99 936,145 +0.13(+0.28%)
Aug 17, 2022 47.75 48.01 47.67 47.85 794,964 +0.17(+0.36%)
Aug 16, 2022 47.39 47.76 47.39 47.69 1,027,081 +0.21(+0.44%)
Aug 15, 2022 47.04 47.52 46.88 47.48 1,011,776 +0.53(+1.12%)
Aug 12, 2022 46.83 46.97 46.47 46.95 958,826 +0.24(+0.50%)
Aug 11, 2022 47.04 47.37 46.59 46.72 1,118,984 -0.23(-0.48%)
Aug 10, 2022 47.15 47.37 46.72 46.94 1,358,071 -0.01(-0.02%)
Aug 09, 2022 46.25 47.12 46.14 46.95 1,481,070 +0.79(+1.71%)
Aug 08, 2022 46.18 46.40 45.96 46.16 1,524,991 +0.10(+0.22%)
Aug 05, 2022 46.10 46.10 45.41 46.06 1,236,746 -0.02(-0.04%)
Aug 04, 2022 46.35 46.69 45.95 46.07 1,221,057 -0.40(-0.85%)
Aug 03, 2022 46.40 46.67 46.08 46.47 1,173,432 -0.04(-0.08%)
Aug 02, 2022 46.65 46.72 46.24 46.51 1,122,183 +0.06(+0.12%)
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.