Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lean Hogs (CY: HOGS )

98.95 UNCHANGED
Streaming Realtime Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 78.80 0 -1.33(-1.65%)
May 30, 2018 80.12 0 +1.28(+1.62%)
May 29, 2018 78.85 0 +1.40(+1.81%)
May 27, 2018 78.08 76.42 77.45 0 +0.00(+0.00%)
May 26, 2018 78.08 76.42 77.45 0 +0.00(+0.00%)
May 25, 2018 78.08 76.42 77.45 0 -0.10(-0.13%)
May 24, 2018 77.55 0 +1.33(+1.74%)
May 23, 2018 76.22 0 +1.10(+1.46%)
May 22, 2018 75.12 0 -1.17(-1.54%)
May 21, 2018 78.10 75.35 76.30 0 -1.23(-1.58%)
May 19, 2018 78.62 76.38 77.53 0 +0.00(+0.00%)
May 18, 2018 78.62 76.38 77.53 0 +0.28(+0.36%)
May 17, 2018 77.25 0 -1.47(-1.87%)
May 16, 2018 78.72 0 +1.02(+1.32%)
May 15, 2018 77.70 0 -1.02(-1.30%)
May 14, 2018 78.72 0 +3.77(+5.04%)
May 12, 2018 77.47 74.90 74.95 0 +0.00(+0.00%)
May 11, 2018 77.47 74.90 74.95 0 -0.15(-0.20%)
May 10, 2018 75.10 0 -1.48(-1.93%)
May 09, 2018 76.58 0 +0.28(+0.36%)
May 08, 2018 76.30 0 +2.12(+2.86%)
May 07, 2018 74.17 0 +0.52(+0.71%)
May 05, 2018 74.05 72.75 73.65 0 +0.00(+0.00%)
May 04, 2018 74.05 72.75 73.65 0 +0.12(+0.17%)
May 03, 2018 73.53 0 +0.03(+0.03%)
May 02, 2018 73.50 0 -0.40(-0.54%)
May 01, 2018 73.90 0 +1.20(+1.65%)
Apr 30, 2018 72.70 0 +0.08(+0.10%)
Apr 28, 2018 74.33 72.47 72.62 0 +0.00(+0.00%)
Apr 27, 2018 74.33 72.47 72.62 0 +0.00(+0.00%)
Apr 26, 2018 72.62 0 -2.72(-3.62%)
Apr 25, 2018 75.35 0 +0.52(+0.70%)
Apr 24, 2018 74.83 0 -1.55(-2.03%)
Apr 23, 2018 76.38 0 -1.12(-1.45%)
Apr 21, 2018 78.50 77.33 77.50 0 +0.00(+0.00%)
Apr 20, 2018 78.50 77.33 77.50 0 -0.05(-0.06%)
Apr 19, 2018 77.55 0 -0.98(-1.24%)
Apr 18, 2018 78.53 0 +1.78(+2.31%)
Apr 17, 2018 76.75 0 +22.90(+42.53%)
Apr 13, 2018 54.25 53.75 53.85 0 -0.45(-0.83%)
Apr 12, 2018 54.30 0 +1.00(+1.88%)
Apr 11, 2018 53.30 0 -0.20(-0.37%)
Apr 10, 2018 53.50 0 +0.60(+1.13%)
Apr 09, 2018 52.90 0 +0.85(+1.63%)
Apr 07, 2018 52.70 52.05 52.05 0 +0.00(+0.00%)
Apr 06, 2018 52.70 52.05 52.05 0 -0.08(-0.14%)
Apr 05, 2018 52.12 0 -0.95(-1.79%)
Apr 04, 2018 53.08 0 +1.40(+2.71%)
Apr 03, 2018 51.67 0 -2.60(-4.79%)
Apr 02, 2018 54.27 0 -2.85(-4.99%)
Mar 30, 2018 57.50 56.90 57.12 0 +0.00(+0.00%)
Mar 29, 2018 57.50 56.90 57.12 0 -0.12(-0.22%)
Mar 28, 2018 57.25 0 -0.50(-0.87%)
Mar 27, 2018 57.75 0 -0.27(-0.47%)
Mar 26, 2018 58.02 0 -0.48(-0.81%)
Mar 24, 2018 60.75 58.40 58.50 0 +0.00(+0.00%)
Mar 23, 2018 60.75 58.40 58.50 0 +0.08(+0.13%)
Mar 22, 2018 58.42 0 -4.15(-6.63%)
Mar 21, 2018 62.58 0 -0.67(-1.07%)
Mar 20, 2018 63.25 0 +0.27(+0.44%)
Mar 19, 2018 65.25 62.98 62.98 0 -2.45(-3.74%)
Mar 17, 2018 66.53 65.38 65.42 0 +0.00(+0.00%)
Mar 16, 2018 66.53 65.38 65.42 0 -0.03(-0.04%)
Mar 15, 2018 65.45 0 -1.42(-2.13%)
Mar 14, 2018 66.88 0 -0.85(-1.26%)
Mar 13, 2018 67.72 0 +0.05(+0.07%)
Mar 12, 2018 67.67 0 +0.12(+0.19%)
Mar 10, 2018 68.30 67.00 67.55 0 +0.00(+0.00%)
Mar 09, 2018 68.30 67.00 67.55 0 -0.30(-0.44%)
Mar 08, 2018 67.85 0 +0.05(+0.07%)
Mar 07, 2018 67.80 0 -0.40(-0.59%)
Mar 06, 2018 68.20 0 -0.60(-0.87%)
Mar 05, 2018 68.80 0 +1.25(+1.85%)
Mar 03, 2018 68.00 66.90 67.55 0 +0.00(+0.00%)
Mar 02, 2018 68.00 66.90 67.55 0 -0.03(-0.04%)
Mar 01, 2018 67.58 0 +0.35(+0.52%)
Feb 28, 2018 67.22 0 -2.73(-3.90%)
Feb 27, 2018 69.95 0 +0.00(+0.00%)
Feb 26, 2018 69.95 0 -1.45(-2.03%)
Feb 24, 2018 71.78 70.88 71.40 0 +0.00(+0.00%)
Feb 23, 2018 71.78 70.88 71.40 0 +0.03(+0.04%)
Feb 22, 2018 71.38 0 +1.47(+2.11%)
Feb 21, 2018 69.90 0 +0.70(+1.01%)
Feb 20, 2018 69.20 0 +0.92(+1.35%)
Feb 18, 2018 69.45 68.03 68.28 0 +0.00(+0.00%)
Feb 17, 2018 69.45 68.03 68.28 0 +0.00(+0.00%)
Feb 16, 2018 69.45 68.03 68.28 0 +0.12(+0.18%)
Feb 15, 2018 68.15 0 -2.50(-3.54%)
Feb 14, 2018 70.65 0 +1.23(+1.76%)
Feb 13, 2018 69.42 0 -1.10(-1.56%)
Feb 12, 2018 70.53 0 +1.62(+2.36%)
Feb 10, 2018 69.88 68.83 68.90 0 +0.00(+0.00%)
Feb 09, 2018 69.88 68.83 68.90 0 +0.05(+0.07%)
Feb 08, 2018 68.85 0 -0.33(-0.47%)
Feb 07, 2018 70.83 68.88 69.17 0 -2.25(-3.15%)
Feb 06, 2018 71.42 0 -1.90(-2.59%)
Feb 05, 2018 73.33 0 -0.35(-0.48%)
Feb 03, 2018 74.12 71.67 73.67 0 +0.00(+0.00%)
Feb 02, 2018 74.12 71.67 73.67 0 +0.12(+0.17%)
Feb 01, 2018 73.55 0 +1.30(+1.80%)
Jan 31, 2018 72.25 0 -0.65(-0.89%)
Jan 30, 2018 72.90 0 -0.52(-0.72%)
Jan 29, 2018 73.42 0 -0.48(-0.64%)
Jan 27, 2018 74.38 73.28 73.90 0 +0.00(+0.00%)
Jan 26, 2018 74.38 73.28 73.90 0 +0.10(+0.14%)
Jan 25, 2018 73.80 0 -1.90(-2.51%)
Jan 24, 2018 75.70 0 +1.05(+1.41%)
Jan 23, 2018 74.65 0 -0.47(-0.63%)
Jan 22, 2018 75.12 0 -0.55(-0.73%)
Jan 20, 2018 76.08 75.03 75.67 0 +0.00(+0.00%)
Jan 19, 2018 76.08 75.03 75.67 0 +0.17(+0.23%)
Jan 18, 2018 75.50 0 -0.03(-0.03%)
Jan 17, 2018 75.53 0 -0.62(-0.82%)
Jan 16, 2018 76.15 0 +1.75(+2.35%)
Jan 15, 2018 74.55 73.83 74.40 0 +0.00(+0.00%)
Jan 14, 2018 74.55 73.83 74.40 0 +0.00(+0.00%)
Jan 13, 2018 74.55 73.83 74.40 0 +0.00(+0.00%)
Jan 12, 2018 74.55 73.83 74.40 0 +0.08(+0.10%)
Jan 11, 2018 74.33 0 -1.45(-1.91%)
Jan 10, 2018 75.78 0 -1.00(-1.30%)
Jan 09, 2018 76.78 0 -0.02(-0.03%)
Jan 08, 2018 76.80 0 +5.45(+7.64%)
Jan 06, 2018 71.65 70.90 71.35 0 +0.00(+0.00%)
Jan 05, 2018 71.65 70.90 71.35 0 -0.08(-0.11%)
Jan 04, 2018 71.42 0 +0.38(+0.53%)
Jan 03, 2018 71.05 0 +0.33(+0.46%)
Jan 02, 2018 70.72 0 -0.88(-1.22%)
Dec 31, 2017 72.45 71.58 71.60 0 +0.00(+0.00%)
Dec 30, 2017 72.45 71.58 71.60 0 +0.00(+0.00%)
Dec 29, 2017 72.45 71.58 71.60 0 -0.18(-0.24%)
Dec 28, 2017 71.78 0 +0.75(+1.06%)
Dec 27, 2017 71.03 0 -0.50(-0.70%)
Dec 26, 2017 71.53 0 +1.50(+2.14%)
Dec 24, 2017 70.12 68.42 70.03 0 +0.00(+0.00%)
Dec 23, 2017 70.12 68.42 70.03 0 +0.00(+0.00%)
Dec 22, 2017 70.12 68.42 70.03 0 +0.05(+0.07%)
Dec 21, 2017 69.97 0 +1.38(+2.00%)
Dec 20, 2017 68.67 66.83 68.60 0 +1.70(+2.54%)
Dec 19, 2017 67.90 66.78 66.90 0 -0.50(-0.74%)
Dec 18, 2017 67.40 0 -1.12(-1.64%)
Dec 16, 2017 68.62 67.17 68.53 0 +0.00(+0.00%)
Dec 15, 2017 68.62 67.17 68.53 0 +0.00(+0.00%)
Dec 14, 2017 68.53 0 +1.73(+2.58%)
Dec 13, 2017 66.80 0 +0.27(+0.41%)
Dec 12, 2017 66.53 0 -0.50(-0.75%)
Dec 11, 2017 67.03 0 -1.77(-2.58%)
Dec 09, 2017 68.92 67.85 68.80 0 +0.00(+0.00%)
Dec 08, 2017 68.92 67.85 68.80 0 -0.05(-0.07%)
Dec 07, 2017 68.85 0 -0.10(-0.15%)
Dec 06, 2017 68.95 0 -1.55(-2.20%)
Dec 05, 2017 70.50 0 -1.17(-1.64%)
Dec 04, 2017 71.67 0 +0.97(+1.38%)
Dec 02, 2017 71.00 69.38 70.70 0 +0.00(+0.00%)
Dec 01, 2017 71.00 69.38 70.70 0 -0.02(-0.04%)
Nov 30, 2017 70.72 0 -0.18(-0.25%)
Nov 29, 2017 70.90 0 -0.62(-0.87%)
Nov 28, 2017 71.53 0 +1.43(+2.03%)
Nov 27, 2017 70.10 0 +0.42(+0.61%)
Nov 25, 2017 70.15 69.33 69.67 0 +0.00(+0.00%)
Nov 24, 2017 70.15 69.33 69.67 0 +0.27(+0.40%)
Nov 23, 2017 69.40 0 +0.40(+0.58%)
Nov 22, 2017 69.15 66.88 69.00 0 -0.10(-0.14%)
Nov 21, 2017 69.10 0 +0.62(+0.91%)
Nov 20, 2017 68.47 0 +1.45(+2.16%)
Nov 18, 2017 68.08 66.35 67.03 0 +0.00(+0.00%)
Nov 17, 2017 68.08 66.35 67.03 0 -0.05(-0.07%)
Nov 16, 2017 67.08 0 -0.38(-0.56%)
Nov 15, 2017 67.45 0 -0.05(-0.07%)
Nov 14, 2017 67.50 0 -2.80(-3.98%)
Nov 13, 2017 70.30 0 +0.17(+0.25%)
Nov 11, 2017 70.33 69.40 70.12 0 +0.00(+0.00%)
Nov 10, 2017 70.33 69.40 70.12 0 -0.12(-0.18%)
Nov 09, 2017 70.25 0 +6.70(+10.54%)
Nov 08, 2017 63.55 0 -0.38(-0.59%)
Nov 07, 2017 63.92 0 -0.70(-1.08%)
Nov 06, 2017 64.62 0 -0.58(-0.88%)
Nov 04, 2017 66.30 64.78 65.20 0 +0.00(+0.00%)
Nov 03, 2017 66.30 64.78 65.20 0 +0.10(+0.15%)
Nov 02, 2017 65.10 0 -1.43(-2.14%)
Nov 01, 2017 68.00 66.30 66.53 0 -1.47(-2.17%)
Oct 31, 2017 68.00 0 +2.75(+4.21%)
Oct 30, 2017 65.30 64.33 65.25 0 +0.58(+0.89%)
Oct 28, 2017 65.15 63.67 64.67 0 +0.00(+0.00%)
Oct 27, 2017 65.15 63.67 64.67 0 +0.22(+0.35%)
Oct 26, 2017 64.45 0 -0.02(-0.04%)
Oct 25, 2017 64.47 0 +0.45(+0.70%)
Oct 24, 2017 64.03 0 +0.50(+0.79%)
Oct 23, 2017 63.52 0 -1.32(-2.04%)
Oct 21, 2017 64.92 63.90 64.85 0 +0.00(+0.00%)
Oct 20, 2017 64.92 63.90 64.85 0 +0.00(+0.00%)
Oct 19, 2017 64.85 0 +1.10(+1.73%)
Oct 18, 2017 63.75 0 +1.58(+2.53%)
Oct 17, 2017 62.17 0 -1.53(-2.39%)
Oct 16, 2017 63.70 0 +1.33(+2.12%)
Oct 14, 2017 62.40 61.52 62.38 0 +0.00(+0.00%)
Oct 13, 2017 62.40 61.52 62.38 0 +0.17(+0.28%)
Oct 12, 2017 62.20 0 -0.30(-0.48%)
Oct 11, 2017 62.50 0 +0.95(+1.54%)
Oct 10, 2017 61.55 0 +0.60(+0.98%)
Oct 09, 2017 60.95 0 -0.20(-0.33%)
Oct 07, 2017 62.90 60.70 61.15 0 +0.00(+0.00%)
Oct 06, 2017 62.90 60.70 61.15 0 +0.23(+0.37%)
Oct 05, 2017 60.92 0 -0.98(-1.58%)
Oct 04, 2017 61.90 0 -0.18(-0.28%)
Oct 03, 2017 62.08 0 +4.83(+8.43%)
Oct 02, 2017 57.25 0 +1.85(+3.34%)
Sep 30, 2017 56.38 55.27 55.40 0 +0.00(+0.00%)
Sep 29, 2017 56.38 55.27 55.40 0 +0.00(+0.00%)
Sep 28, 2017 55.40 0 +0.00(+0.00%)
Sep 27, 2017 55.40 0 +0.15(+0.27%)
Sep 26, 2017 55.25 0 -1.08(-1.91%)
Sep 25, 2017 56.33 0 +0.62(+1.12%)
Sep 23, 2017 56.65 55.67 55.70 0 +0.00(+0.00%)
Sep 22, 2017 56.65 55.67 55.70 0 +0.00(+0.00%)
Sep 21, 2017 55.70 0 -2.95(-5.03%)
Sep 20, 2017 58.65 0 -1.48(-2.45%)
Sep 19, 2017 60.12 0 +0.17(+0.29%)
Sep 18, 2017 60.88 59.80 59.95 0 -1.12(-1.84%)
Sep 16, 2017 61.20 58.50 61.08 0 +0.00(+0.00%)
Sep 15, 2017 61.20 58.50 61.08 0 +0.10(+0.16%)
Sep 14, 2017 60.98 0 +1.40(+2.35%)
Sep 13, 2017 59.58 0 +0.12(+0.21%)
Sep 12, 2017 59.45 0 -2.12(-3.45%)
Sep 11, 2017 61.58 0 -0.67(-1.08%)
Sep 09, 2017 62.95 61.08 62.25 0 +0.00(+0.00%)
Sep 08, 2017 62.95 61.08 62.25 0 +0.10(+0.16%)
Sep 07, 2017 62.15 0 -1.40(-2.20%)
Sep 06, 2017 63.55 0 -0.20(-0.31%)
Sep 05, 2017 63.75 0 +2.38(+3.87%)
Sep 03, 2017 62.58 61.17 61.38 0 +0.00(+0.00%)
Sep 02, 2017 62.58 61.17 61.38 0 +0.00(+0.00%)
Sep 01, 2017 62.58 61.17 61.38 0 -0.08(-0.12%)
Aug 31, 2017 61.45 0 +0.10(+0.16%)
Aug 30, 2017 61.35 0 +1.12(+1.87%)
Aug 29, 2017 60.23 0 -1.40(-2.27%)
Aug 28, 2017 61.62 0 -1.30(-2.07%)
Aug 26, 2017 64.30 62.77 62.92 0 +0.00(+0.00%)
Aug 25, 2017 64.30 62.77 62.92 0 -0.15(-0.24%)
Aug 24, 2017 63.08 0 -0.47(-0.75%)
Aug 23, 2017 63.55 0 -0.33(-0.51%)
Aug 22, 2017 63.88 0 -0.80(-1.24%)
Aug 21, 2017 64.67 0 -1.28(-1.93%)
Aug 19, 2017 66.80 65.42 65.95 0 +0.00(+0.00%)
Aug 18, 2017 66.80 65.42 65.95 0 -0.17(-0.26%)
Aug 17, 2017 66.12 0 -2.65(-3.85%)
Aug 16, 2017 68.78 0 -1.75(-2.48%)
Aug 15, 2017 70.53 0 +1.35(+1.95%)
Aug 14, 2017 69.17 0 +0.30(+0.44%)
Aug 12, 2017 68.88 67.83 68.88 0 +0.00(+0.00%)
Aug 11, 2017 68.88 67.83 68.88 0 +0.25(+0.36%)
Aug 10, 2017 68.62 0 +0.38(+0.55%)
Aug 09, 2017 68.25 0 +0.50(+0.74%)
Aug 08, 2017 67.75 0 -0.38(-0.55%)
Aug 07, 2017 68.12 0 +1.28(+1.91%)
Aug 05, 2017 66.95 65.85 66.85 0 +0.00(+0.00%)
Aug 04, 2017 66.95 65.85 66.85 0 +0.07(+0.11%)
Aug 03, 2017 66.78 0 +0.55(+0.83%)
Aug 02, 2017 66.22 0 +1.82(+2.83%)
Aug 01, 2017 64.40 0 -15.90(-19.80%)
Jul 31, 2017 80.30 0 -1.23(-1.50%)
Jul 29, 2017 82.58 81.12 81.53 0 +0.00(+0.00%)
Jul 28, 2017 82.58 81.12 81.53 0 +0.12(+0.15%)
Jul 27, 2017 81.40 0 -0.60(-0.73%)
Jul 26, 2017 82.00 0 +0.55(+0.68%)
Jul 25, 2017 81.45 0 +1.08(+1.34%)
Jul 24, 2017 80.38 0 -0.85(-1.05%)
Jul 22, 2017 82.00 81.00 81.22 0 +0.00(+0.00%)
Jul 21, 2017 82.00 81.00 81.22 0 +0.12(+0.15%)
Jul 20, 2017 81.10 0 -1.48(-1.79%)
Jul 19, 2017 82.58 0 +2.08(+2.58%)
Jul 18, 2017 80.50 0 -0.28(-0.34%)
Jul 17, 2017 80.78 0 +0.93(+1.16%)
Jul 15, 2017 82.58 79.62 79.85 0 +0.00(+0.00%)
Jul 14, 2017 82.58 79.62 79.85 0 -0.05(-0.06%)
Jul 13, 2017 79.90 0 -2.72(-3.30%)
Jul 12, 2017 82.62 0 +0.38(+0.46%)
Jul 11, 2017 82.25 0 +0.25(+0.30%)
Jul 10, 2017 82.00 0 -1.30(-1.56%)
Jul 08, 2017 83.65 82.50 83.30 0 +0.00(+0.00%)
Jul 07, 2017 83.65 82.50 83.30 0 +0.08(+0.09%)
Jul 06, 2017 83.22 0 -1.35(-1.60%)
Jul 05, 2017 84.58 0 -6.47(-7.11%)
Jul 03, 2017 91.05 91.08 90.05 91.05 0 +6.65(+7.88%)
Jul 02, 2017 84.40 0 -6.45(-7.10%)
Jun 30, 2017 90.85 89.80 90.85 0 +1.20(+1.34%)
Jun 29, 2017 89.65 88.15 89.65 0 +1.73(+1.96%)
Jun 28, 2017 87.92 0 +1.45(+1.68%)
Jun 27, 2017 86.47 0 -0.55(-0.63%)
Jun 26, 2017 87.03 0 +1.85(+2.17%)
Jun 24, 2017 85.35 84.10 85.17 0 +0.00(+0.00%)
Jun 23, 2017 85.35 84.10 85.17 0 -0.12(-0.15%)
Jun 22, 2017 85.30 0 -0.78(-0.90%)
Jun 21, 2017 86.08 0 +1.08(+1.26%)
Jun 20, 2017 85.00 0 +1.10(+1.31%)
Jun 19, 2017 83.90 0 +1.55(+1.88%)
Jun 17, 2017 82.80 81.65 82.35 0 +0.00(+0.00%)
Jun 16, 2017 82.80 81.65 82.35 0 +0.02(+0.03%)
Jun 15, 2017 82.33 0 -0.25(-0.30%)
Jun 14, 2017 82.58 0 +0.30(+0.36%)
Jun 13, 2017 82.28 0 +1.58(+1.95%)
Jun 12, 2017 80.70 0 -2.05(-2.48%)
Jun 10, 2017 83.50 82.30 82.75 0 +0.00(+0.00%)
Jun 09, 2017 83.50 82.30 82.75 0 +0.05(+0.06%)
Jun 08, 2017 82.70 0 +1.62(+2.00%)
Jun 07, 2017 81.08 0 -0.30(-0.37%)
Jun 06, 2017 81.38 0 +0.95(+1.18%)
Jun 05, 2017 80.42 0 -1.73(-2.10%)
Jun 03, 2017 82.62 81.42 82.15 0 +0.00(+0.00%)
Jun 02, 2017 82.62 81.42 82.15 0 +0.18(+0.21%)
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.