Hormel Foods (NY: HRL )

47.23 USD +0.47 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 46.56 47.26 46.28 47.23 1,746,005 +0.47(+1.01%)
Jan 27, 2022 46.74 47.54 46.62 46.76 1,784,171 +0.20(+0.43%)
Jan 26, 2022 47.80 47.92 46.42 46.56 3,634,825 -1.65(-3.42%)
Jan 25, 2022 48.92 48.94 48.02 48.21 2,353,900 -0.80(-1.63%)
Jan 24, 2022 49.11 49.59 48.31 49.01 3,667,674 -0.12(-0.24%)
Jan 21, 2022 49.29 49.59 48.95 49.13 1,931,413 +0.21(+0.43%)
Jan 20, 2022 49.01 49.28 48.84 48.92 1,759,235 -0.23(-0.47%)
Jan 19, 2022 49.03 49.41 48.58 49.15 1,665,668 -0.08(-0.16%)
Jan 18, 2022 49.00 49.39 48.58 49.23 2,210,611 +0.15(+0.31%)
Jan 14, 2022 49.08 0 -0.43(-0.87%)
Jan 13, 2022 49.10 49.62 48.78 49.51 1,893,145 +0.48(+0.98%)
Jan 12, 2022 49.51 49.52 48.72 49.03 2,667,408 -0.66(-1.33%)
Jan 11, 2022 49.88 50.08 49.31 49.69 1,774,998 -0.16(-0.32%)
Jan 10, 2022 50.18 50.74 49.77 49.85 2,988,337 +0.00(+0.00%)
Jan 07, 2022 49.35 50.05 49.23 49.85 2,231,306 +0.52(+1.05%)
Jan 06, 2022 49.78 49.99 49.30 49.33 1,996,580 -0.31(-0.62%)
Jan 05, 2022 49.21 49.97 49.09 49.64 2,323,846 +0.63(+1.29%)
Jan 04, 2022 49.00 49.62 48.99 49.01 2,304,923 -0.12(-0.24%)
Jan 03, 2022 48.76 49.26 48.23 49.13 2,571,160 +0.32(+0.66%)
Dec 31, 2021 48.57 48.95 48.41 48.81 1,225,044 +0.24(+0.49%)
Dec 30, 2021 48.68 48.78 48.37 48.57 926,760 +0.04(+0.08%)
Dec 29, 2021 48.45 48.67 48.33 48.53 1,138,793 +0.10(+0.21%)
Dec 28, 2021 48.05 48.45 48.00 48.43 1,199,766 +0.45(+0.94%)
Dec 27, 2021 47.87 48.00 47.71 47.98 1,068,801 +0.21(+0.44%)
Dec 23, 2021 47.80 47.98 47.57 47.77 1,327,693 +0.07(+0.15%)
Dec 22, 2021 47.58 47.74 47.29 47.70 1,185,721 +0.19(+0.40%)
Dec 21, 2021 48.22 48.47 47.30 47.51 1,955,838 -0.96(-1.98%)
Dec 20, 2021 48.01 48.61 47.87 48.47 2,316,074 +0.30(+0.62%)
Dec 17, 2021 49.33 49.63 48.02 48.17 4,695,930 -1.02(-2.07%)
Dec 16, 2021 48.60 49.24 48.26 49.19 2,762,599 +0.60(+1.23%)
Dec 15, 2021 48.12 48.71 47.72 48.59 3,214,004 +0.69(+1.44%)
Dec 14, 2021 47.34 48.17 47.11 47.90 4,047,796 +0.62(+1.31%)
Dec 13, 2021 46.00 47.41 45.73 47.28 3,071,659 +1.28(+2.78%)
Dec 10, 2021 45.20 46.04 45.15 46.00 3,297,378 +1.20(+2.68%)
Dec 09, 2021 42.83 45.48 42.71 44.80 4,504,738 +2.01(+4.70%)
Dec 08, 2021 42.29 43.09 42.26 42.79 2,520,101 +0.36(+0.85%)
Dec 07, 2021 42.88 43.00 42.31 42.43 2,067,479 -0.60(-1.39%)
Dec 06, 2021 43.00 43.56 42.87 43.03 1,735,781 +0.30(+0.70%)
Dec 03, 2021 42.10 42.85 42.10 42.73 2,224,979 +0.77(+1.84%)
Dec 02, 2021 42.18 42.54 41.94 41.96 2,581,031 -0.10(-0.24%)
Dec 01, 2021 41.57 42.71 41.56 42.06 3,669,251 +0.66(+1.59%)
Nov 30, 2021 42.24 42.55 41.25 41.40 5,492,848 -1.09(-2.57%)
Nov 29, 2021 42.85 42.90 42.33 42.49 1,544,165 -0.32(-0.75%)
Nov 26, 2021 42.87 43.67 42.78 42.81 1,174,658 -0.13(-0.30%)
Nov 24, 2021 43.30 43.43 42.84 42.94 1,176,593 -0.31(-0.72%)
Nov 23, 2021 43.25 43.57 43.08 43.25 2,134,206 +0.23(+0.53%)
Nov 22, 2021 42.74 43.33 42.54 43.02 1,703,468 +0.39(+0.91%)
Nov 19, 2021 42.76 43.10 42.62 42.63 1,783,368 +0.01(+0.02%)
Nov 18, 2021 43.30 42.63 42.51 42.62 1,168,044 -0.68(-1.57%)
Nov 17, 2021 43.02 43.41 42.89 43.30 1,404,950 +0.21(+0.49%)
Nov 16, 2021 43.55 43.55 43.01 43.09 1,354,549 -0.34(-0.78%)
Nov 15, 2021 43.50 43.54 43.13 43.43 2,142,231 +0.01(+0.02%)
Nov 12, 2021 43.44 43.65 43.17 43.42 1,824,010 +0.08(+0.18%)
Nov 11, 2021 43.25 43.45 42.92 43.34 2,245,976 -0.16(-0.37%)
Nov 10, 2021 43.41 43.50 1,700,730 +0.25(+0.58%)
Nov 09, 2021 43.61 43.71 43.09 43.25 1,714,356 -0.29(-0.67%)
Nov 08, 2021 43.20 43.62 42.59 43.54 1,910,428 +0.33(+0.76%)
Nov 05, 2021 43.28 43.34 42.97 43.21 1,280,506 +0.07(+0.16%)
Nov 04, 2021 43.29 43.59 42.94 43.14 1,466,087 -0.22(-0.51%)
Nov 03, 2021 43.04 43.45 43.04 43.36 2,368,557 +0.29(+0.67%)
Nov 02, 2021 43.08 43.42 42.42 43.07 2,054,968 +0.12(+0.28%)
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.