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 (%)
Jun 30, 2023 39.04 39.30 38.90 39.25 2,064,373 +0.35(+0.90%)
Jun 29, 2023 38.39 39.00 38.26 38.90 1,741,960 +0.42(+1.09%)
Jun 28, 2023 39.12 39.12 38.21 38.48 2,316,959 -1.03(-2.62%)
Jun 27, 2023 39.83 40.00 39.47 39.52 1,369,031 -0.28(-0.71%)
Jun 26, 2023 39.41 39.80 39.09 39.80 1,261,044 +0.30(+0.77%)
Jun 23, 2023 39.77 39.88 39.45 39.50 1,888,261 -0.14(-0.34%)
Jun 22, 2023 39.92 40.02 39.46 39.63 1,581,442 -0.07(-0.17%)
Jun 21, 2023 39.65 39.79 39.17 39.70 1,985,577 -0.10(-0.25%)
Jun 20, 2023 40.19 40.36 39.79 39.80 2,555,004 -0.48(-1.19%)
Jun 16, 2023 40.35 40.73 40.25 40.28 3,416,464 -0.03(-0.07%)
Jun 15, 2023 40.41 40.57 40.17 40.31 2,122,355 +0.64(+1.62%)
May 08, 2023 39.90 40.03 39.51 39.66 2,065,214 -0.55(-1.36%)
May 05, 2023 39.96 40.29 39.88 40.21 1,831,309 +0.28(+0.71%)
May 04, 2023 39.74 39.96 39.51 39.93 1,680,182 +0.27(+0.69%)
May 03, 2023 39.43 39.96 39.36 39.65 2,295,771 +0.41(+1.04%)
May 02, 2023 39.59 39.67 39.05 39.24 1,709,359 -0.41(-1.03%)
May 01, 2023 39.58 39.83 39.50 39.65 2,167,396 +0.19(+0.47%)
Apr 28, 2023 39.53 39.69 39.31 39.47 4,036,285 +0.03(+0.07%)
Apr 27, 2023 38.86 39.47 38.80 39.44 1,840,644 +0.56(+1.43%)
Apr 26, 2023 38.79 39.09 38.68 38.88 1,596,298 -0.18(-0.45%)
Apr 25, 2023 38.71 39.19 38.71 39.06 1,354,329 +0.31(+0.81%)
Apr 24, 2023 38.94 39.04 38.60 38.75 1,273,751 -0.15(-0.38%)
Apr 21, 2023 39.19 39.29 38.67 38.89 1,313,310 -0.05(-0.13%)
Apr 20, 2023 38.93 39.02 38.76 38.94 2,001,668 +0.07(+0.18%)
Apr 19, 2023 39.04 39.09 38.61 38.87 1,412,618 +0.08(+0.20%)
Apr 18, 2023 38.72 38.72 38.48 38.79 1,299,892 -0.07(-0.18%)
Apr 17, 2023 38.55 38.87 38.43 38.86 1,829,983 +0.55(+1.43%)
Apr 14, 2023 38.94 38.99 38.16 38.32 1,910,648 -0.60(-1.54%)
Apr 13, 2023 38.88 39.04 38.53 38.92 2,212,261 -0.07(-0.17%)
Apr 12, 2023 38.97 39.28 38.85 38.98 2,699,452 -0.12(-0.30%)
Apr 11, 2023 39.05 39.38 39.02 39.10 1,911,364 +0.12(+0.30%)
Apr 10, 2023 39.00 39.15 38.89 38.98 1,822,758 -0.09(-0.22%)
Apr 06, 2023 39.41 39.48 38.84 39.07 2,830,171 -0.17(-0.44%)
Apr 05, 2023 39.83 40.08 39.21 39.25 2,440,278 -0.40(-1.00%)
Apr 04, 2023 39.21 39.71 39.21 39.64 3,887,346 +0.47(+1.19%)
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.