Stock Quote

Hormel Foods (NY: HRL )

46.91 USD +0.52 (+1.13%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 46.56 46.83 46.22 46.38 2,211,938 -0.18(-0.39%)
Apr 14, 2021 46.59 46.76 46.19 46.56 1,627,083 -0.09(-0.19%)
Apr 13, 2021 47.01 47.40 46.49 46.65 1,971,810 -0.38(-0.81%)
Apr 12, 2021 46.47 47.07 46.38 47.03 1,710,592 +0.68(+1.47%)
Apr 09, 2021 46.99 47.16 45.89 46.35 2,210,700 -0.87(-1.84%)
Apr 08, 2021 47.33 47.62 47.18 47.22 2,055,101 -0.31(-0.65%)
Apr 07, 2021 48.14 48.29 47.43 47.53 1,462,250 -0.55(-1.14%)
Apr 06, 2021 47.73 48.24 47.55 48.08 1,748,822 +0.28(+0.59%)
Apr 05, 2021 47.43 48.01 47.43 47.80 1,699,904 +0.20(+0.42%)
Apr 01, 2021 47.74 47.83 47.21 47.60 1,667,100 -0.18(-0.38%)
Mar 31, 2021 48.03 48.44 47.67 47.78 1,976,478 -0.38(-0.79%)
Mar 30, 2021 48.72 48.91 48.02 48.16 1,144,584 -0.51(-1.05%)
Mar 29, 2021 47.83 48.97 47.83 48.67 2,149,908 +0.76(+1.59%)
Mar 26, 2021 48.48 48.48 47.30 47.91 3,151,600 -0.57(-1.18%)
Mar 25, 2021 48.31 48.70 47.87 48.48 1,697,683 +0.42(+0.87%)
Mar 24, 2021 48.32 48.47 47.76 48.06 1,301,547 -0.63(-1.29%)
Mar 23, 2021 48.73 48.85 48.03 48.69 2,326,467 +0.14(+0.29%)
Mar 22, 2021 47.78 48.58 47.65 48.55 2,176,022 +0.58(+1.21%)
Mar 19, 2021 48.36 48.61 47.81 47.97 3,587,700 -0.32(-0.66%)
Mar 18, 2021 47.78 48.30 47.35 48.29 1,329,616 +0.33(+0.69%)
Mar 17, 2021 48.49 48.50 47.86 47.96 1,443,897 -0.27(-0.56%)
Mar 16, 2021 48.28 48.41 47.91 48.23 1,348,938 -0.20(-0.41%)
Mar 15, 2021 48.50 48.70 48.03 48.43 1,261,899 -0.01(-0.02%)
Mar 12, 2021 48.15 48.64 47.91 48.44 2,035,000 +0.69(+1.45%)
Mar 11, 2021 48.00 48.04 47.68 47.75 1,302,770 -0.49(-1.02%)
Mar 10, 2021 47.67 48.64 47.19 48.24 1,495,650 +0.65(+1.37%)
Mar 09, 2021 47.76 48.29 47.52 47.59 2,167,959 -0.31(-0.65%)
Mar 08, 2021 47.91 48.36 47.57 47.90 1,673,856 +0.18(+0.38%)
Mar 05, 2021 47.12 48.10 46.78 47.72 1,848,100 +0.76(+1.62%)
Mar 04, 2021 47.07 47.48 46.62 46.96 2,241,144 +0.03(+0.06%)
Mar 03, 2021 46.67 47.29 46.41 46.93 1,978,707 +0.09(+0.19%)
Mar 02, 2021 46.40 47.37 46.32 46.84 2,160,838 +0.50(+1.08%)
Mar 01, 2021 46.39 46.95 46.28 46.34 1,707,020 -0.03(-0.06%)
Feb 26, 2021 47.09 47.22 46.27 46.37 2,443,800 -0.81(-1.72%)
Feb 25, 2021 46.97 47.74 46.90 47.18 2,510,582 +0.30(+0.64%)
Feb 24, 2021 47.18 47.45 46.86 46.88 2,094,275 -0.46(-0.97%)
Feb 23, 2021 47.50 47.85 47.11 47.34 1,476,561 +0.06(+0.13%)
Feb 22, 2021 47.14 47.42 46.39 47.28 2,022,142 +0.18(+0.38%)
Feb 19, 2021 47.55 48.09 47.08 47.10 2,544,400 -0.39(-0.82%)
Feb 18, 2021 47.00 48.04 46.25 47.49 2,201,495 +0.53(+1.13%)
Feb 17, 2021 46.99 47.17 46.41 46.96 3,327,916 -0.11(-0.23%)
Feb 16, 2021 48.14 48.19 46.71 47.07 3,601,701 -1.17(-2.43%)
Feb 12, 2021 48.30 48.47 47.67 48.24 3,261,700 +0.06(+0.12%)
Feb 11, 2021 49.70 49.90 47.66 48.18 3,961,581 -1.65(-3.31%)
Feb 10, 2021 49.73 50.08 49.34 49.83 3,001,279 +0.35(+0.71%)
Feb 09, 2021 49.95 49.99 49.35 49.48 2,497,520 -0.32(-0.64%)
Feb 08, 2021 49.12 49.83 49.00 49.80 2,612,804 +0.74(+1.51%)
Feb 05, 2021 49.18 49.20 48.55 49.06 2,301,300 +0.04(+0.08%)
Feb 04, 2021 48.08 49.16 47.67 49.02 4,486,158 +1.14(+2.38%)
Feb 03, 2021 48.35 48.52 46.76 47.88 3,892,809 -0.87(-1.78%)
Feb 02, 2021 47.01 50.86 46.50 48.75 7,650,071 +1.83(+3.90%)
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.