Skip to main content

Hormel Foods (NY: HRL )

36.72 +0.41 (+1.12%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 36.09 36.33 35.89 36.31 2,887,563 +0.22(+0.61%)
May 16, 2024 35.72 36.28 35.62 36.09 2,217,384 +0.49(+1.38%)
May 15, 2024 35.83 35.94 35.47 35.60 1,704,554 -0.18(-0.50%)
May 14, 2024 35.65 35.98 35.56 35.78 1,674,019 +0.23(+0.65%)
May 13, 2024 35.63 36.15 35.49 35.55 1,671,880 -0.08(-0.22%)
May 10, 2024 35.39 35.71 35.30 35.63 1,093,891 +0.24(+0.68%)
May 09, 2024 35.23 35.42 34.86 35.39 1,044,597 +0.27(+0.77%)
May 08, 2024 35.30 35.35 35.02 35.12 1,199,963 -0.19(-0.54%)
May 07, 2024 34.99 35.35 34.85 35.31 1,575,188 +0.51(+1.47%)
May 06, 2024 35.31 35.33 34.59 34.80 2,212,159 -0.37(-1.05%)
May 03, 2024 35.50 35.50 34.82 35.17 1,627,937 -0.25(-0.71%)
May 02, 2024 35.36 35.51 35.10 35.42 1,668,942 +0.17(+0.48%)
May 01, 2024 35.34 35.54 35.05 35.25 1,775,379 -0.31(-0.87%)
Apr 30, 2024 35.38 35.69 35.11 35.56 4,486,376 +0.14(+0.40%)
Apr 29, 2024 35.40 35.58 35.30 35.42 1,470,119 +0.10(+0.28%)
Apr 26, 2024 35.17 35.60 35.10 35.32 2,088,276 +0.05(+0.14%)
Apr 25, 2024 35.67 35.87 35.20 35.27 1,816,403 -0.33(-0.93%)
Apr 24, 2024 34.80 35.68 34.61 35.60 2,208,527 +0.46(+1.31%)
Apr 23, 2024 35.24 35.36 35.07 35.14 1,595,903 +0.00(+0.00%)
Apr 22, 2024 34.90 35.30 34.54 35.14 2,024,097 +0.40(+1.15%)
Apr 19, 2024 34.48 34.79 34.37 34.74 2,359,723 +0.36(+1.05%)
Apr 18, 2024 34.25 34.40 34.02 34.38 2,064,458 +0.34(+1.00%)
Apr 17, 2024 33.95 34.23 33.76 34.04 2,193,713 +0.23(+0.68%)
Apr 16, 2024 34.06 34.12 33.79 33.81 2,266,283 -0.10(-0.29%)
Apr 15, 2024 34.04 34.30 33.78 33.91 2,459,163 -0.02(-0.06%)
Apr 12, 2024 34.63 34.63 33.73 33.93 3,025,844 -0.74(-2.13%)
Apr 11, 2024 34.71 34.82 34.34 34.67 2,304,721 +0.18(+0.52%)
Apr 10, 2024 34.75 35.02 34.32 34.49 2,414,672 -0.54(-1.53%)
Apr 09, 2024 34.89 35.18 34.76 35.02 2,635,666 +0.20(+0.57%)
Apr 08, 2024 34.41 34.93 34.33 34.83 2,558,126 +0.41(+1.18%)
Apr 05, 2024 34.77 34.84 34.24 34.42 1,965,301 -0.47(-1.34%)
Apr 04, 2024 34.65 34.98 34.29 34.89 2,597,870 +0.44(+1.27%)
Apr 03, 2024 34.85 34.89 34.27 34.45 3,290,371 -0.51(-1.45%)
Apr 02, 2024 34.78 35.22 34.66 34.96 4,325,628 +0.26(+0.74%)
Apr 01, 2024 34.67 34.85 34.44 34.70 3,255,508 +0.09(+0.26%)
Mar 28, 2024 34.67 34.84 34.49 34.61 2,293,230 +0.04(+0.11%)
Mar 27, 2024 34.21 34.58 34.21 34.57 3,755,324 +0.50(+1.46%)
Mar 26, 2024 34.09 34.34 34.00 34.07 2,755,473 +0.13(+0.38%)
Mar 25, 2024 34.16 34.22 33.86 33.94 1,636,204 -0.16(-0.47%)
Mar 22, 2024 34.12 34.17 33.85 34.10 1,598,370 +0.12(+0.35%)
Mar 21, 2024 34.20 34.38 33.97 33.98 2,090,003 -0.24(-0.70%)
Mar 20, 2024 34.33 34.42 34.01 34.22 2,252,100 +0.02(+0.06%)
Mar 19, 2024 34.07 34.27 33.88 34.20 2,212,849 +0.13(+0.38%)
Mar 18, 2024 33.73 34.57 33.68 34.07 3,832,721 +0.21(+0.62%)
Mar 15, 2024 33.26 33.89 33.13 33.86 5,446,870 +0.42(+1.25%)
Mar 14, 2024 34.01 34.18 33.31 33.45 3,299,897 -0.75(-2.20%)
Mar 13, 2024 33.98 34.26 33.84 34.20 2,792,215 +0.32(+0.94%)
Mar 12, 2024 33.82 34.00 33.70 33.88 2,132,886 -0.03(-0.09%)
Mar 11, 2024 33.74 34.30 33.69 33.91 2,632,206 +0.08(+0.23%)
Mar 08, 2024 33.67 33.97 33.52 33.83 2,787,713 +0.14(+0.41%)
Mar 07, 2024 33.99 33.99 33.50 33.70 2,587,328 -0.22(-0.64%)
Mar 06, 2024 33.82 34.01 33.68 33.91 2,532,468 +0.17(+0.50%)
Mar 05, 2024 33.59 34.27 33.54 33.74 3,727,619 +0.25(+0.74%)
Mar 04, 2024 33.05 33.56 32.98 33.50 3,135,863 +0.40(+1.20%)
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.