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%)
Apr 03, 2023 38.77 39.34 38.61 39.18 4,542,039 +0.52(+1.35%)
Mar 31, 2023 38.15 38.67 38.15 38.66 3,156,201 +0.62(+1.63%)
Mar 30, 2023 37.95 38.13 37.78 38.03 2,188,561 -0.06(-0.15%)
Mar 29, 2023 38.07 38.34 37.97 38.09 2,538,453 +0.14(+0.36%)
Mar 28, 2023 37.84 38.20 37.77 37.96 1,921,633 +0.18(+0.49%)
Mar 27, 2023 37.73 37.98 37.61 37.77 2,405,702 +0.31(+0.83%)
Mar 24, 2023 36.86 37.61 36.66 37.46 2,338,241 +0.68(+1.84%)
Mar 23, 2023 36.89 37.16 36.61 36.78 2,553,025 -0.22(-0.60%)
Mar 22, 2023 37.40 37.66 37.00 37.01 2,096,123 -0.32(-0.86%)
Mar 21, 2023 37.65 37.65 37.06 37.33 2,388,150 -0.24(-0.64%)
Mar 20, 2023 37.25 37.70 37.22 37.57 2,331,655 +0.40(+1.07%)
Mar 17, 2023 37.94 37.94 37.04 37.17 4,626,965 -0.79(-2.07%)
Mar 16, 2023 38.23 38.44 37.71 37.96 2,479,726 -0.27(-0.71%)
Mar 15, 2023 37.96 38.33 37.58 38.23 2,298,025 +0.13(+0.33%)
Mar 14, 2023 38.36 38.43 37.74 38.10 2,415,762 -0.02(-0.05%)
Mar 13, 2023 38.00 38.69 37.97 38.12 2,395,559 +0.15(+0.38%)
Mar 10, 2023 38.46 38.55 37.83 37.98 2,603,708 -0.52(-1.36%)
Mar 09, 2023 39.18 39.21 38.48 38.50 2,221,639 -0.49(-1.27%)
Mar 08, 2023 38.84 39.12 38.62 38.99 2,216,599 +0.24(+0.63%)
Mar 07, 2023 39.28 39.28 38.74 38.75 2,516,083 -0.53(-1.36%)
Mar 06, 2023 39.56 39.91 39.18 39.28 2,951,113 -0.10(-0.25%)
Mar 03, 2023 39.74 39.76 38.83 39.38 4,077,920 -1.16(-2.87%)
Mar 02, 2023 41.31 41.31 39.47 40.55 4,200,915 -1.94(-4.56%)
Mar 01, 2023 42.82 42.98 42.30 42.48 2,335,447 -0.53(-1.24%)
Feb 28, 2023 43.27 43.50 43.00 43.02 2,561,537 -0.41(-0.94%)
Feb 27, 2023 43.88 43.88 43.32 43.42 1,669,454 -0.29(-0.67%)
Feb 24, 2023 43.73 43.80 43.47 43.71 1,297,879 -0.16(-0.35%)
Feb 23, 2023 44.02 44.31 43.69 43.87 1,092,124 -0.15(-0.33%)
Feb 22, 2023 44.24 44.63 44.00 44.02 1,328,816 -0.07(-0.15%)
Feb 21, 2023 44.34 44.45 43.94 44.08 1,503,473 -0.25(-0.57%)
Feb 17, 2023 43.66 44.40 43.53 44.34 1,625,630 +0.77(+1.76%)
Feb 16, 2023 43.43 43.73 43.22 43.57 1,211,301 -0.18(-0.42%)
Feb 15, 2023 43.63 43.76 43.42 43.75 1,119,856 +0.15(+0.33%)
Feb 14, 2023 43.97 44.02 43.42 43.61 1,144,428 -0.37(-0.84%)
Feb 13, 2023 43.68 44.10 43.68 43.98 1,689,196 +0.41(+0.93%)
Feb 10, 2023 43.31 43.59 43.14 43.57 1,084,432 +0.41(+0.94%)
Feb 09, 2023 43.31 43.46 43.05 43.16 1,574,330 -0.09(-0.20%)
Feb 08, 2023 43.64 43.65 43.19 43.25 1,487,758 -0.54(-1.24%)
Feb 07, 2023 43.98 44.11 43.29 43.79 1,455,362 -0.45(-1.01%)
Feb 06, 2023 43.65 44.32 43.53 44.24 1,795,906 +0.39(+0.88%)
Feb 03, 2023 43.97 44.10 43.27 43.85 1,413,343 -0.10(-0.22%)
Feb 02, 2023 43.79 44.24 43.42 43.95 1,665,412 +0.00(+0.00%)
Feb 01, 2023 43.69 44.20 43.67 43.95 1,532,454 +0.03(+0.07%)
Jan 31, 2023 43.49 43.92 43.35 43.92 3,464,261 +0.51(+1.18%)
Jan 30, 2023 43.58 43.93 43.29 43.40 1,387,435 -0.11(-0.24%)
Jan 27, 2023 43.41 43.61 43.15 43.51 1,412,858 +0.13(+0.29%)
Jan 26, 2023 43.26 43.39 43.07 43.39 1,467,337 +0.00(+0.00%)
Jan 25, 2023 43.22 43.40 43.04 43.39 1,455,728 +0.16(+0.36%)
Jan 24, 2023 43.41 43.55 43.00 43.23 1,653,433 -0.05(-0.11%)
Jan 23, 2023 43.23 43.44 43.14 43.28 1,346,517 +0.07(+0.16%)
Jan 20, 2023 43.15 43.25 42.72 43.21 2,187,181 +0.12(+0.27%)
Jan 19, 2023 43.15 43.30 42.86 43.09 1,734,804 +0.00(+0.00%)
Jan 18, 2023 44.63 44.80 43.06 43.09 2,148,504 -1.83(-4.08%)
Jan 17, 2023 44.89 45.44 44.77 44.93 1,823,350 +0.24(+0.54%)
Jan 13, 2023 44.89 44.99 44.45 44.68 1,134,511 -0.15(-0.34%)
Jan 12, 2023 45.22 45.24 44.46 44.83 1,717,396 -0.28(-0.62%)
Jan 11, 2023 44.51 45.12 44.44 45.11 2,126,367 +0.88(+1.98%)
Jan 10, 2023 44.57 44.67 44.17 44.24 1,488,770 -0.17(-0.39%)
Jan 09, 2023 45.08 45.19 44.36 44.41 2,486,034 -0.79(-1.75%)
Jan 06, 2023 44.72 45.32 44.72 45.20 1,399,229 +0.83(+1.87%)
Jan 05, 2023 44.26 44.44 43.90 44.37 1,702,129 +0.15(+0.35%)
Jan 04, 2023 44.16 44.50 43.91 44.22 1,717,115 +0.13(+0.31%)
Jan 03, 2023 43.84 44.27 43.69 44.08 1,605,552 +0.19(+0.44%)
Dec 30, 2022 43.88 44.01 43.55 43.89 1,239,373 +0.04(+0.09%)
Dec 29, 2022 43.81 44.05 43.77 43.85 1,240,281 +0.13(+0.31%)
Dec 28, 2022 44.22 44.37 43.70 43.72 1,096,708 -0.45(-1.03%)
Dec 27, 2022 44.01 44.31 43.93 44.17 972,588 +0.20(+0.46%)
Dec 23, 2022 43.80 44.19 43.70 43.97 1,365,355 +0.21(+0.48%)
Dec 22, 2022 43.66 43.76 43.14 43.76 1,523,907 +0.00(+0.00%)
Dec 21, 2022 43.69 43.98 43.62 43.76 1,711,413 +0.16(+0.38%)
Dec 20, 2022 43.81 43.91 43.23 43.59 1,869,372 -0.24(-0.55%)
Dec 19, 2022 44.00 44.30 43.55 43.83 2,039,067 -0.16(-0.37%)
Dec 16, 2022 43.81 44.13 43.72 44.00 5,156,042 -0.03(-0.07%)
Dec 15, 2022 44.51 44.64 43.78 44.02 2,266,965 -0.79(-1.76%)
Dec 14, 2022 45.03 45.34 44.61 44.81 1,614,719 -0.14(-0.32%)
Dec 13, 2022 45.81 45.94 44.94 44.96 2,154,619 -0.50(-1.10%)
Dec 12, 2022 45.38 45.47 44.95 45.46 1,250,414 +0.15(+0.34%)
Dec 09, 2022 45.87 45.99 45.21 45.31 2,006,137 -0.61(-1.32%)
Dec 08, 2022 45.86 46.35 45.65 45.91 1,696,133 +0.03(+0.06%)
Dec 07, 2022 45.37 45.94 45.32 45.88 1,828,493 +0.75(+1.67%)
Dec 06, 2022 45.44 45.80 45.08 45.13 1,546,921 -0.34(-0.74%)
Dec 05, 2022 45.46 45.60 44.96 45.47 1,584,435 -0.43(-0.94%)
Dec 02, 2022 45.68 46.14 45.55 45.90 2,454,984 +0.05(+0.10%)
Dec 01, 2022 45.29 46.08 44.95 45.86 2,569,520 +0.57(+1.26%)
Nov 30, 2022 46.11 46.43 44.06 45.29 5,505,476 -1.15(-2.47%)
Nov 29, 2022 47.16 47.24 46.15 46.43 2,929,466 -0.89(-1.87%)
Nov 28, 2022 47.60 47.66 47.15 47.32 1,555,450 -0.29(-0.61%)
Nov 25, 2022 47.46 47.61 47.19 47.61 813,623 +0.25(+0.53%)
Nov 23, 2022 47.50 47.57 47.24 47.36 1,351,209 -0.13(-0.28%)
Nov 22, 2022 47.70 47.92 47.31 47.49 1,755,238 -0.02(-0.04%)
Nov 21, 2022 47.00 47.65 46.77 47.51 1,374,529 +0.63(+1.34%)
Nov 18, 2022 46.65 47.00 46.52 46.89 1,299,033 +0.57(+1.23%)
Nov 17, 2022 46.10 46.52 45.98 46.32 1,128,366 +0.08(+0.17%)
Nov 16, 2022 45.57 46.36 45.57 46.24 1,385,676 +0.82(+1.80%)
Nov 15, 2022 45.60 45.69 45.05 45.42 1,567,240 +0.13(+0.30%)
Nov 14, 2022 45.83 46.19 45.28 45.29 1,436,337 -0.39(-0.84%)
Nov 11, 2022 45.89 45.89 44.30 45.67 1,882,374 -0.17(-0.38%)
Nov 10, 2022 46.10 46.16 44.94 45.85 1,795,548 +0.42(+0.93%)
Nov 09, 2022 45.78 46.13 45.37 45.42 1,110,889 -0.31(-0.67%)
Nov 08, 2022 45.38 46.22 45.23 45.73 1,409,052 +0.43(+0.96%)
Nov 07, 2022 44.52 45.42 44.48 45.30 1,500,552 +0.92(+2.06%)
Nov 04, 2022 44.40 44.67 43.87 44.38 961,180 +0.23(+0.52%)
Nov 03, 2022 44.29 44.42 43.89 44.15 1,350,142 -0.47(-1.06%)
Nov 02, 2022 44.93 44.57 44.62 1,883,360 -0.13(-0.30%)
Nov 01, 2022 44.76 45.04 44.59 44.76 1,719,360 +0.00(+0.00%)
Oct 31, 2022 45.19 45.47 44.71 44.76 2,479,436 -0.49(-1.09%)
Oct 28, 2022 44.45 45.28 44.36 45.25 1,657,668 +0.90(+2.02%)
Oct 27, 2022 44.14 44.60 43.91 44.35 2,294,045 +0.26(+0.59%)
Oct 26, 2022 43.89 44.41 43.55 44.09 2,034,353 +0.58(+1.33%)
Oct 25, 2022 43.40 43.74 42.91 43.51 3,165,139 +0.01(+0.02%)
Oct 24, 2022 43.71 44.13 43.36 43.50 1,529,666 +0.17(+0.40%)
Oct 21, 2022 43.23 43.64 42.97 43.33 1,671,454 +0.08(+0.18%)
Oct 20, 2022 44.55 44.62 43.19 43.25 2,151,268 -1.19(-2.67%)
Oct 19, 2022 44.20 44.47 43.98 44.44 1,353,884 +0.34(+0.76%)
Oct 18, 2022 43.87 44.22 43.80 44.10 1,031,993 +0.41(+0.95%)
Oct 17, 2022 43.49 43.87 43.44 43.69 1,838,147 +0.43(+1.00%)
Oct 14, 2022 44.25 44.36 43.13 43.25 1,552,750 -0.80(-1.82%)
Oct 13, 2022 43.34 44.20 43.22 44.05 1,708,959 +0.36(+0.83%)
Oct 12, 2022 44.20 44.47 43.68 43.69 1,166,425 -0.38(-0.87%)
Oct 11, 2022 43.44 44.34 43.42 44.07 1,574,221 +0.69(+1.59%)
Oct 10, 2022 42.88 43.59 42.88 43.38 1,387,199 +0.71(+1.66%)
Oct 07, 2022 42.97 43.07 42.51 42.67 1,856,766 -0.35(-0.82%)
Oct 06, 2022 44.23 44.26 42.97 43.03 2,439,961 -1.34(-3.02%)
Oct 05, 2022 44.81 45.17 44.26 44.37 1,998,816 -0.57(-1.26%)
Oct 04, 2022 44.40 45.22 44.32 44.94 1,464,331 +0.67(+1.52%)
Oct 03, 2022 43.74 44.50 43.38 44.26 1,857,111 +0.73(+1.67%)
Sep 30, 2022 44.19 44.26 43.49 43.54 1,625,994 -0.44(-1.00%)
Sep 29, 2022 44.93 45.13 43.88 43.98 1,530,047 -0.99(-2.19%)
Sep 28, 2022 44.69 45.23 44.31 44.96 1,658,121 +0.51(+1.14%)
Sep 27, 2022 45.06 45.38 44.34 44.46 1,842,650 -0.44(-0.98%)
Sep 26, 2022 44.86 45.20 44.60 44.90 1,887,126 -0.01(-0.02%)
Sep 23, 2022 44.85 44.99 44.53 44.91 2,002,311 -0.17(-0.38%)
Sep 22, 2022 44.72 45.30 44.63 45.08 1,621,486 +0.46(+1.03%)
Sep 21, 2022 44.54 45.29 44.39 44.62 1,624,702 +0.54(+1.22%)
Sep 20, 2022 44.11 44.19 43.87 44.08 1,153,742 -0.24(-0.54%)
Sep 19, 2022 43.94 44.33 43.71 44.32 1,146,473 +0.45(+1.03%)
Sep 16, 2022 44.03 44.22 43.67 43.87 3,810,063 -0.15(-0.35%)
Sep 15, 2022 44.02 44.23 43.66 44.02 1,405,216 +0.00(+0.00%)
Sep 14, 2022 44.27 44.35 43.87 44.02 1,809,380 -0.21(-0.48%)
Sep 13, 2022 44.75 45.07 44.14 44.24 1,828,506 -0.87(-1.93%)
Sep 12, 2022 45.04 45.29 44.81 45.11 1,473,977 +0.21(+0.47%)
Sep 09, 2022 45.19 45.24 44.65 44.90 1,647,355 +0.02(+0.04%)
Sep 08, 2022 44.82 45.25 44.37 44.88 1,853,205 -0.34(-0.74%)
Sep 07, 2022 44.62 45.32 44.52 45.21 2,752,786 +0.61(+1.37%)
Sep 06, 2022 44.55 45.17 44.48 44.60 2,270,122 +0.15(+0.34%)
Sep 02, 2022 45.18 45.81 44.36 44.45 2,431,847 -0.57(-1.26%)
Sep 01, 2022 45.47 46.40 44.39 45.01 4,783,544 -3.16(-6.56%)
Aug 31, 2022 48.74 48.85 48.14 48.17 2,594,113 -0.36(-0.75%)
Aug 30, 2022 49.08 49.10 48.44 48.54 1,531,026 -0.59(-1.21%)
Aug 29, 2022 48.67 49.39 48.47 49.13 1,085,586 +0.19(+0.39%)
Aug 26, 2022 49.34 49.52 48.90 48.94 1,579,780 -0.34(-0.70%)
Aug 25, 2022 49.28 49.37 49.08 49.28 913,410 -0.01(-0.02%)
Aug 24, 2022 49.24 49.40 48.99 49.29 891,935 +0.17(+0.35%)
Aug 23, 2022 48.54 49.24 48.54 49.12 1,310,725 +0.53(+1.08%)
Aug 22, 2022 48.85 49.05 48.38 48.60 1,187,359 -0.34(-0.69%)
Aug 19, 2022 48.94 49.12 48.56 48.93 1,803,105 +0.11(+0.22%)
Aug 18, 2022 48.65 48.85 48.31 48.83 920,065 +0.13(+0.28%)
Aug 17, 2022 48.59 48.84 48.50 48.69 781,309 +0.17(+0.36%)
Aug 16, 2022 48.22 48.59 48.22 48.52 1,009,439 +0.21(+0.44%)
Aug 15, 2022 47.87 48.35 47.70 48.31 994,397 +0.54(+1.12%)
Aug 12, 2022 47.65 47.79 47.28 47.77 942,356 +0.24(+0.50%)
Aug 11, 2022 47.86 48.20 47.40 47.53 1,099,764 -0.23(-0.48%)
Aug 10, 2022 47.97 48.20 47.53 47.76 1,334,744 -0.01(-0.02%)
Aug 09, 2022 47.06 47.94 46.95 47.77 1,455,629 +0.80(+1.71%)
Aug 08, 2022 46.99 47.21 46.77 46.97 1,498,797 +0.11(+0.22%)
Aug 05, 2022 46.91 46.91 46.20 46.86 1,215,503 -0.02(-0.04%)
Aug 04, 2022 47.16 47.50 46.76 46.88 1,200,083 -0.40(-0.85%)
Aug 03, 2022 47.22 47.49 46.89 47.28 1,153,276 -0.04(-0.08%)
Aug 02, 2022 47.46 47.53 47.05 47.32 1,102,908 +0.06(+0.12%)
Aug 01, 2022 47.35 47.70 47.21 47.26 1,587,595 -0.01(-0.02%)
Jul 29, 2022 47.01 47.39 46.65 47.27 2,060,632 +0.09(+0.18%)
Jul 28, 2022 46.26 47.27 46.25 47.19 1,168,003 +0.95(+2.05%)
Jul 27, 2022 46.07 46.36 45.44 46.24 1,032,796 +0.11(+0.23%)
Jul 26, 2022 45.35 46.21 45.31 46.13 1,192,794 +0.36(+0.80%)
Jul 25, 2022 45.43 46.05 45.32 45.77 847,749 +0.17(+0.38%)
Jul 22, 2022 45.51 45.94 45.28 45.60 988,822 +0.30(+0.66%)
Jul 21, 2022 45.22 45.48 44.99 45.30 1,004,616 +0.06(+0.13%)
Jul 20, 2022 45.74 45.96 44.97 45.24 1,046,299 -0.48(-1.05%)
Jul 19, 2022 45.51 45.80 45.46 45.72 918,597 +0.34(+0.74%)
Jul 18, 2022 45.76 45.80 45.31 45.39 1,135,846 -0.40(-0.88%)
Jul 15, 2022 46.30 46.32 45.59 45.79 968,907 -0.29(-0.62%)
Jul 14, 2022 45.52 46.21 45.40 46.08 1,539,095 -0.10(-0.21%)
Jul 13, 2022 46.02 46.48 45.85 46.17 1,072,879 +0.11(+0.23%)
Jul 12, 2022 45.87 46.54 45.86 46.07 1,163,777 +0.27(+0.59%)
Jul 11, 2022 45.62 46.07 45.61 45.80 1,331,466 +0.24(+0.53%)
Jul 08, 2022 46.21 46.21 45.45 45.56 1,513,111 -0.52(-1.12%)
Jul 07, 2022 45.69 46.15 45.69 46.08 1,923,407 +0.31(+0.69%)
Jul 06, 2022 45.50 46.11 45.38 45.76 1,682,252 +0.40(+0.88%)
Jul 05, 2022 45.53 45.69 44.71 45.36 1,690,044 -0.11(-0.25%)
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.