Skip to main content

Hormel Foods (NY: HRL )

33.93 -0.74 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 35.03 35.06 32.93 33.10 6,920,467 -1.93(-5.52%)
Feb 29, 2024 34.48 35.71 33.73 35.03 14,835,596 +4.45(+14.56%)
Feb 28, 2024 30.79 30.86 30.33 30.58 4,807,986 -0.07(-0.23%)
Feb 27, 2024 30.30 30.79 30.23 30.65 3,709,582 +0.45(+1.48%)
Feb 26, 2024 30.27 30.46 30.02 30.20 2,868,485 -0.06(-0.20%)
Feb 23, 2024 29.98 30.50 29.89 30.26 4,083,722 +0.23(+0.76%)
Feb 22, 2024 29.12 30.10 28.94 30.04 3,810,552 +0.54(+1.82%)
Feb 21, 2024 29.33 29.52 29.13 29.50 3,828,657 +0.30(+1.02%)
Feb 20, 2024 28.85 29.47 28.77 29.20 2,695,611 +0.45(+1.55%)
Feb 16, 2024 28.78 28.93 28.53 28.76 5,701,173 -0.12(-0.41%)
Feb 15, 2024 28.71 28.98 28.62 28.87 2,399,728 +0.31(+1.08%)
Feb 14, 2024 28.53 28.59 28.28 28.57 2,712,293 +0.08(+0.28%)
Feb 13, 2024 29.32 29.56 28.40 28.49 4,207,357 -0.87(-2.97%)
Feb 12, 2024 28.80 29.38 28.70 29.36 2,924,099 +0.54(+1.86%)
Feb 09, 2024 29.16 29.16 28.74 28.83 3,823,033 -0.41(-1.39%)
Feb 08, 2024 29.36 29.54 29.10 29.23 3,655,197 -0.26(-0.87%)
Feb 07, 2024 29.97 30.01 29.33 29.49 3,129,770 -0.36(-1.20%)
Feb 06, 2024 29.51 30.10 29.49 29.85 2,899,125 +0.29(+0.97%)
Feb 05, 2024 30.23 30.23 29.52 29.56 3,539,312 -0.79(-2.61%)
Feb 02, 2024 30.60 30.69 30.10 30.35 3,151,599 -0.26(-0.84%)
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.