Hormel Foods (NY: HRL )

30.51 +0.23 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 30.22 30.75 30.13 30.51 4,050,714 +0.23(+0.76%)
Feb 22, 2024 29.36 30.35 29.18 30.28 3,779,752 +0.54(+1.82%)
Feb 21, 2024 29.57 29.76 29.37 29.74 3,797,710 +0.30(+1.02%)
Feb 20, 2024 29.09 29.71 29.00 29.44 2,673,823 +0.45(+1.55%)
Feb 16, 2024 29.01 29.17 28.77 28.99 5,655,091 -0.12(-0.41%)
Feb 15, 2024 28.94 29.22 28.85 29.11 2,380,331 +0.31(+1.08%)
Feb 14, 2024 28.76 28.83 28.51 28.80 2,690,370 +0.08(+0.28%)
Feb 13, 2024 29.56 29.80 28.64 28.72 4,173,349 -0.88(-2.97%)
Feb 12, 2024 29.03 29.62 28.93 29.60 2,900,464 +0.54(+1.86%)
Feb 09, 2024 29.40 29.40 28.97 29.06 3,792,132 -0.41(-1.39%)
Feb 08, 2024 29.60 29.78 29.34 29.47 3,625,652 -0.26(-0.87%)
Feb 07, 2024 30.21 30.25 29.57 29.73 3,104,472 -0.36(-1.20%)
Feb 06, 2024 29.75 30.35 29.73 30.09 2,875,692 +0.29(+0.97%)
Feb 05, 2024 30.48 30.48 29.76 29.80 3,510,704 -0.80(-2.61%)
Feb 02, 2024 30.85 30.94 30.34 30.60 3,126,125 -0.26(-0.84%)
Feb 01, 2024 30.26 30.91 29.91 30.86 3,024,173 +0.49(+1.61%)
Jan 31, 2024 30.75 30.96 30.36 30.37 5,709,105 -0.31(-1.01%)
Jan 30, 2024 30.57 30.77 30.35 30.68 2,419,803 +0.11(+0.36%)
Jan 29, 2024 31.07 31.08 30.54 30.57 2,947,465 -0.42(-1.36%)
Jan 26, 2024 30.60 31.12 30.60 30.99 2,518,978 +0.57(+1.87%)
Jan 25, 2024 30.48 30.71 30.24 30.42 3,004,072 +0.02(+0.07%)
Jan 24, 2024 30.73 30.85 30.40 30.40 2,109,214 -0.32(-1.04%)
Jan 23, 2024 30.53 30.72 30.19 30.72 3,506,068 +0.37(+1.22%)
Jan 22, 2024 30.60 30.61 30.15 30.35 3,102,991 -0.29(-0.95%)
Jan 19, 2024 31.13 31.13 30.48 30.64 2,946,176 -0.44(-1.42%)
Jan 18, 2024 30.99 31.12 30.73 31.08 2,543,983 -0.13(-0.42%)
Jan 17, 2024 31.14 31.36 31.00 31.21 2,468,999 -0.11(-0.35%)
Jan 16, 2024 31.92 31.87 31.18 31.32 2,227,497 -0.49(-1.54%)
Jan 12, 2024 31.68 31.85 31.50 31.81 1,883,536 +0.32(+1.02%)
Jan 11, 2024 31.65 31.74 31.34 31.49 3,588,837 -0.12(-0.38%)
Jan 10, 2024 31.94 31.98 31.51 31.61 2,760,872 -0.34(-1.05%)
Jan 09, 2024 31.66 32.07 31.48 31.94 2,432,448 +0.15(+0.47%)
Jan 08, 2024 31.70 31.95 31.53 31.79 2,285,375 -0.08(-0.25%)
Jan 05, 2024 31.95 32.18 31.64 31.87 1,858,605 -0.16(-0.50%)
Jan 04, 2024 32.24 32.39 31.87 32.03 2,876,297 -0.28(-0.86%)
Jan 03, 2024 32.61 32.73 32.22 32.31 3,118,659 -0.20(-0.61%)
Jan 02, 2024 31.80 32.73 31.76 32.51 3,344,619 +0.68(+2.15%)
Dec 29, 2023 31.63 31.88 31.59 31.82 2,004,853 +0.17(+0.53%)
Dec 28, 2023 31.45 31.81 31.45 31.66 2,824,008 +0.13(+0.41%)
Dec 27, 2023 31.50 31.56 31.33 31.53 1,535,408 +0.00(+0.00%)
Dec 26, 2023 31.41 31.64 31.24 31.53 1,581,595 +0.05(+0.16%)
Dec 22, 2023 31.47 31.70 31.30 31.48 1,540,147 +0.09(+0.28%)
Dec 21, 2023 31.39 31.56 30.99 31.39 2,091,434 +0.24(+0.76%)
Dec 20, 2023 31.25 31.50 31.12 31.15 2,943,556 -0.30(-0.95%)
Dec 19, 2023 31.38 31.52 31.09 31.45 3,179,304 +0.12(+0.38%)
Dec 18, 2023 31.00 31.55 30.70 31.33 2,910,179 +0.53(+1.71%)
Dec 15, 2023 31.49 31.59 30.75 30.80 5,728,137 -0.83(-2.63%)
Dec 14, 2023 32.49 32.56 31.59 31.64 3,162,756 -0.77(-2.39%)
Dec 13, 2023 31.30 32.42 31.13 32.41 2,490,237 +1.03(+3.28%)
Dec 12, 2023 31.41 31.46 31.09 31.38 1,916,550 -0.05(-0.16%)
Dec 11, 2023 31.35 31.65 31.11 31.43 3,251,666 +0.33(+1.05%)
Dec 08, 2023 31.61 31.61 31.08 31.10 2,152,847 -0.47(-1.48%)
Dec 07, 2023 31.72 31.77 31.24 31.57 2,568,506 -0.05(-0.16%)
Dec 06, 2023 30.98 31.66 30.86 31.62 3,043,767 +0.55(+1.79%)
Dec 05, 2023 31.49 31.59 31.00 31.06 2,172,152 -0.40(-1.26%)
Dec 04, 2023 31.04 31.63 31.04 31.46 2,476,973 +0.42(+1.34%)
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.