Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.71 30.07 29.35 29.80 7,392,095 +0.12(+0.39%)
Nov 29, 2023 30.73 30.89 29.34 29.68 8,825,290 -1.44(-4.63%)
Nov 28, 2023 31.10 31.29 30.82 31.12 5,632,454 -0.01(-0.03%)
Nov 27, 2023 31.88 31.92 31.04 31.13 3,857,521 -0.74(-2.32%)
Nov 24, 2023 31.85 32.06 31.77 31.87 1,223,046 +0.13(+0.40%)
Nov 22, 2023 31.90 31.98 31.50 31.75 3,490,472 +0.14(+0.43%)
Nov 21, 2023 31.44 31.87 31.32 31.61 8,684,168 +0.25(+0.81%)
Nov 20, 2023 31.49 31.64 31.32 31.36 2,871,648 -0.32(-1.01%)
Nov 17, 2023 31.99 31.99 31.49 31.68 3,807,052 -0.14(-0.43%)
Nov 16, 2023 31.82 32.13 31.66 31.81 8,076,506 -0.08(-0.24%)
Nov 15, 2023 32.12 32.16 31.74 31.89 2,113,874 -0.18(-0.55%)
Nov 14, 2023 31.88 32.30 31.69 32.07 3,943,867 +0.48(+1.51%)
Nov 13, 2023 31.48 31.82 31.45 31.59 2,442,411 -0.07(-0.22%)
Nov 10, 2023 31.79 31.79 31.48 31.66 2,171,914 -0.01(-0.03%)
Nov 09, 2023 31.74 31.76 31.46 31.67 2,232,835 +0.04(+0.12%)
Nov 08, 2023 31.83 31.84 31.54 31.63 1,945,355 -0.12(-0.37%)
Nov 07, 2023 31.70 31.87 31.56 31.75 2,185,621 +0.06(+0.18%)
Nov 06, 2023 32.01 32.13 31.65 31.69 2,052,305 -0.33(-1.03%)
Nov 03, 2023 32.71 32.81 31.97 32.02 2,274,405 -0.30(-0.93%)
Nov 02, 2023 31.87 32.51 31.76 32.32 3,393,284 +0.72(+2.28%)
Nov 01, 2023 31.67 31.82 31.31 31.60 4,348,408 -0.11(-0.34%)
Oct 31, 2023 31.39 31.85 31.35 31.71 7,380,579 +0.48(+1.53%)
Oct 30, 2023 30.77 31.31 30.77 31.23 2,625,156 +0.65(+2.13%)
Oct 27, 2023 31.04 31.18 30.48 30.58 2,968,383 -0.63(-2.03%)
Oct 26, 2023 31.37 31.41 30.85 31.21 3,705,914 -0.08(-0.25%)
Oct 25, 2023 30.23 31.34 30.13 31.29 5,828,100 +1.13(+3.75%)
Oct 24, 2023 30.16 30.41 30.06 30.16 5,199,394 +0.00(+0.00%)
Oct 23, 2023 30.46 30.69 30.11 30.16 3,063,444 -0.45(-1.46%)
Oct 20, 2023 31.16 31.30 30.59 30.61 3,150,039 -0.39(-1.26%)
Oct 19, 2023 31.03 31.39 30.88 31.00 2,727,455 -0.04(-0.13%)
Oct 18, 2023 31.64 31.77 31.02 31.03 2,718,398 -0.54(-1.70%)
Oct 17, 2023 31.24 31.81 31.17 31.57 3,566,168 +0.28(+0.90%)
Oct 16, 2023 31.22 31.58 30.49 31.29 5,283,194 +0.10(+0.31%)
Oct 13, 2023 31.26 31.41 29.91 31.19 7,537,184 -0.37(-1.16%)
Oct 12, 2023 34.77 34.90 31.10 31.56 8,364,574 -3.44(-9.83%)
Oct 11, 2023 35.61 35.73 34.85 34.99 2,330,369 -0.56(-1.58%)
Oct 10, 2023 35.15 35.97 35.15 35.55 3,263,198 +0.73(+2.11%)
Oct 09, 2023 35.45 35.58 34.20 34.82 5,038,182 -0.79(-2.22%)
Oct 06, 2023 35.90 35.94 34.73 35.61 2,881,211 -0.46(-1.29%)
Oct 05, 2023 36.69 36.96 35.93 36.08 3,282,583 -0.72(-1.97%)
Oct 04, 2023 36.38 36.83 36.20 36.80 1,881,651 +0.39(+1.06%)
Oct 03, 2023 35.95 36.61 35.86 36.41 2,571,214 +0.15(+0.43%)
Oct 02, 2023 36.59 36.60 35.85 36.26 1,954,795 -0.47(-1.29%)
Sep 29, 2023 36.91 37.14 36.68 36.73 2,106,154 +0.00(+0.00%)
Sep 28, 2023 37.12 37.24 36.71 36.73 1,817,731 -0.29(-0.78%)
Sep 27, 2023 37.50 37.62 36.79 37.02 1,683,411 -0.50(-1.34%)
Sep 26, 2023 37.59 37.91 37.50 37.52 2,066,890 -0.08(-0.21%)
Sep 25, 2023 37.44 37.66 37.46 37.60 1,734,074 +0.02(+0.05%)
Sep 22, 2023 38.00 38.04 37.57 37.58 2,175,028 -0.41(-1.07%)
Sep 21, 2023 37.44 38.23 37.25 37.99 2,787,584 +0.52(+1.39%)
Sep 20, 2023 37.29 37.63 37.10 37.47 2,113,599 +0.35(+0.94%)
Sep 19, 2023 36.94 37.25 36.82 37.12 1,909,292 +0.20(+0.55%)
Sep 18, 2023 37.06 37.14 36.50 36.92 1,911,327 -0.02(-0.05%)
Sep 15, 2023 37.09 37.29 36.93 36.94 4,285,605 -0.16(-0.44%)
Sep 14, 2023 36.32 37.18 36.32 37.10 2,175,656 +0.83(+2.29%)
Sep 13, 2023 36.18 36.30 35.96 36.27 1,888,870 +0.14(+0.40%)
Sep 12, 2023 36.12 36.18 35.71 36.12 2,105,205 +0.04(+0.11%)
Sep 11, 2023 35.86 36.30 35.83 36.09 2,039,807 +0.23(+0.65%)
Sep 08, 2023 35.73 35.89 35.52 35.85 2,727,186 +0.14(+0.38%)
Sep 07, 2023 36.08 36.12 35.64 35.72 3,064,622 -0.26(-0.72%)
Sep 06, 2023 36.40 36.54 35.96 35.98 2,537,791 -0.39(-1.06%)
Sep 05, 2023 37.11 37.17 36.36 36.37 3,065,029 -0.72(-1.95%)
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.