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 (%)
Feb 28, 2019 38.24 38.83 38.24 38.65 2,996,834 +0.40(+1.05%)
Feb 27, 2019 37.37 38.29 37.35 38.25 2,397,393 +0.66(+1.75%)
Feb 26, 2019 37.99 38.02 37.43 37.59 5,276,997 -0.32(-0.85%)
Feb 25, 2019 38.33 38.40 37.74 37.91 4,425,180 -0.34(-0.89%)
Feb 22, 2019 36.76 38.27 36.59 38.25 5,613,134 +0.82(+2.19%)
Feb 21, 2019 37.83 37.83 36.92 37.43 5,008,754 -1.02(-2.64%)
Feb 20, 2019 38.60 38.73 37.97 38.45 3,903,019 -0.15(-0.39%)
Feb 19, 2019 38.57 38.75 38.26 38.60 3,431,262 +0.09(+0.23%)
Feb 15, 2019 38.73 39.06 38.33 38.51 6,614,634 +0.13(+0.35%)
Feb 14, 2019 38.58 38.77 38.30 38.38 2,344,830 -0.40(-1.03%)
Feb 13, 2019 38.97 39.14 38.54 38.78 2,274,443 -0.24(-0.62%)
Feb 12, 2019 38.44 39.18 38.44 39.02 2,521,692 +0.56(+1.46%)
Feb 11, 2019 38.47 38.61 38.27 38.46 2,513,147 +0.18(+0.47%)
Feb 08, 2019 37.68 38.29 37.68 38.28 3,464,530 +0.41(+1.08%)
Feb 07, 2019 37.19 37.88 37.06 37.87 2,574,703 +0.33(+0.88%)
Feb 06, 2019 37.58 37.82 37.43 37.54 1,939,481 -0.04(-0.12%)
Feb 05, 2019 37.49 37.69 37.26 37.58 3,245,612 +0.11(+0.29%)
Feb 04, 2019 37.44 37.53 37.19 37.48 2,184,955 +0.04(+0.10%)
Feb 01, 2019 37.71 37.89 37.29 37.44 2,363,979 -0.29(-0.76%)
Jan 31, 2019 37.04 37.74 36.87 37.73 4,608,153 +0.70(+1.90%)
Jan 30, 2019 37.22 37.35 36.86 37.02 2,988,667 -0.20(-0.53%)
Jan 29, 2019 37.28 37.36 37.07 37.22 1,772,145 -0.08(-0.22%)
Jan 28, 2019 37.00 37.34 36.92 37.30 3,679,906 +0.34(+0.92%)
Jan 25, 2019 37.11 37.50 36.86 36.96 3,745,753 -0.11(-0.29%)
Jan 24, 2019 37.64 37.82 36.75 37.07 5,253,221 -1.02(-2.67%)
Jan 23, 2019 38.26 38.56 37.87 38.08 2,337,982 -0.13(-0.35%)
Jan 22, 2019 39.14 39.18 38.03 38.22 2,818,782 -0.86(-2.21%)
Jan 18, 2019 38.68 39.10 38.57 39.08 2,541,328 +0.44(+1.13%)
Jan 17, 2019 38.32 38.64 38.22 38.64 1,911,446 +0.45(+1.19%)
Jan 16, 2019 38.87 38.94 38.12 38.19 3,687,786 -0.58(-1.49%)
Jan 15, 2019 38.14 38.78 38.14 38.77 2,316,684 +0.70(+1.83%)
Jan 14, 2019 37.84 38.27 37.56 38.07 3,053,849 +0.15(+0.40%)
Jan 11, 2019 38.41 38.48 37.81 37.92 3,763,813 -0.45(-1.16%)
Jan 10, 2019 37.93 38.42 37.68 38.37 4,354,853 +0.53(+1.41%)
Jan 09, 2019 37.53 38.10 37.28 37.84 4,966,147 +0.30(+0.80%)
Jan 08, 2019 37.43 37.74 37.10 37.53 3,031,735 +0.10(+0.26%)
Jan 07, 2019 36.92 37.77 36.65 37.44 3,756,121 +0.44(+1.20%)
Jan 04, 2019 37.13 37.48 36.87 36.99 2,805,325 +0.02(+0.05%)
Jan 03, 2019 36.65 37.34 36.57 36.98 4,221,922 +0.31(+0.85%)
Jan 02, 2019 37.48 37.68 36.45 36.67 4,867,490 -1.20(-3.16%)
Dec 31, 2018 37.67 37.97 37.52 37.86 2,910,608 +0.28(+0.73%)
Dec 28, 2018 37.96 38.19 37.42 37.59 2,491,055 -0.17(-0.45%)
Dec 27, 2018 37.36 37.76 36.52 37.76 3,111,637 +0.20(+0.52%)
Dec 26, 2018 36.47 37.56 36.35 37.56 3,783,469 +1.27(+3.50%)
Dec 24, 2018 37.74 38.00 36.29 36.29 2,000,148 -1.45(-3.83%)
Dec 21, 2018 37.97 38.82 37.66 37.74 6,956,332 -0.22(-0.58%)
Dec 20, 2018 37.98 38.55 37.45 37.96 4,587,937 -0.20(-0.51%)
Dec 19, 2018 38.77 39.06 37.94 38.16 4,419,672 -0.22(-0.58%)
Dec 18, 2018 38.33 38.88 38.00 38.38 4,284,444 +0.08(+0.21%)
Dec 17, 2018 39.52 39.59 38.08 38.30 3,695,743 -1.24(-3.14%)
Dec 14, 2018 40.11 40.19 39.48 39.54 2,702,635 -0.66(-1.63%)
Dec 13, 2018 40.09 40.28 39.82 40.20 3,419,352 +0.12(+0.31%)
Dec 12, 2018 40.16 40.17 39.65 40.07 3,444,215 +0.28(+0.69%)
Dec 11, 2018 39.52 40.07 39.45 39.80 3,308,301 +0.53(+1.36%)
Dec 10, 2018 39.48 39.65 38.82 39.26 2,722,106 -0.07(-0.18%)
Dec 07, 2018 39.83 39.95 39.17 39.34 2,652,586 -0.53(-1.34%)
Dec 06, 2018 39.83 39.87 39.01 39.87 5,612,146 +0.03(+0.07%)
Dec 04, 2018 40.44 40.54 39.76 39.84 2,998,193 -0.56(-1.38%)
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.