Hormel Foods (HRL)

21.47
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hormel Foods (HRL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202620.8421.5420.8421.477,949,01121.47
4/29/202621.2321.3220.8020.864,513,10420.86
4/28/202621.7821.9621.1821.313,435,35321.31
4/27/202621.4921.8321.4521.474,659,29421.47
4/24/202621.7922.0221.4521.554,433,32421.55
4/23/202621.3921.8021.3921.763,993,09321.76
4/22/202621.3021.5321.2521.434,069,91021.43
4/21/202621.3821.6321.1821.254,672,03821.25
4/20/202621.1621.5121.0821.334,723,40921.33
4/17/202620.8621.2520.8421.195,618,71721.19
4/16/202620.7021.0120.6520.904,928,08220.90
4/15/202620.7220.7820.4120.665,190,01220.66
4/14/202620.3620.9420.3220.765,431,55520.76
4/13/202620.5420.5920.3220.485,749,77520.48
4/10/202621.1521.1820.7920.875,357,88620.58
4/09/202621.0521.2420.6221.137,082,32020.83
4/08/202621.5321.6521.3721.645,132,47121.34
4/07/202621.7821.8421.4121.454,859,06021.15
4/06/202622.0522.0921.8421.864,037,22321.55
4/02/202622.0622.1421.6622.094,734,94221.78
4/01/202622.7122.7121.9822.035,321,90921.72
3/31/202623.1023.1622.3722.654,368,05822.33
3/30/202623.1123.2522.9223.024,128,66622.70
3/27/202622.8123.1822.8023.074,034,66622.75
3/26/202623.0023.1722.7322.854,753,17822.53
3/25/202622.8423.1122.5723.053,814,26622.73
3/24/202622.5022.8422.3022.654,143,87722.33
3/23/202622.3422.5022.1022.424,248,03622.11
3/20/202622.4122.5022.1422.148,899,76221.83
3/19/202622.7023.0022.2922.373,661,62422.06
3/18/202622.5822.9622.4622.714,159,62222.39
3/17/202622.8022.9922.6222.923,468,91222.60
3/16/202622.7122.8622.6022.693,846,37622.37
3/13/202622.8922.9022.5422.643,253,27522.32
3/12/202622.9123.1922.6622.703,805,88322.38
3/11/202623.3023.5022.8123.033,832,15922.71
3/10/202623.7023.7523.3423.345,609,28423.01
3/09/202624.2524.4223.6723.885,473,33323.54
3/06/202624.2024.5523.9424.422,839,17024.08
3/05/202624.3324.5624.1524.193,730,25023.85
3/04/202624.7324.7324.2624.443,005,99124.10
3/03/202624.6325.0024.4124.603,946,43424.25
3/02/202625.4225.5124.8224.823,911,39024.47
2/27/202624.8725.8624.8225.606,207,64125.24
2/26/202625.7026.2224.6724.827,346,12224.47
2/25/202625.6125.7024.8925.315,307,20124.95
2/24/202625.3325.8425.3125.805,280,18625.44
2/23/202624.9125.3624.8725.165,616,30924.81
2/20/202624.6525.0224.3224.996,440,53024.64
2/19/202624.4824.6324.3224.554,871,57424.21
2/18/202623.5524.5223.5524.487,271,19524.14
2/17/202623.7423.9823.0923.445,299,16923.11
2/13/202623.5923.9823.5923.783,658,09023.45
2/12/202623.9523.9823.4123.445,804,56323.11
2/11/202624.0124.0723.5623.954,438,68923.61
2/10/202624.4224.5024.1824.304,047,21623.96
2/09/202624.9024.9624.3124.414,421,56524.07
2/06/202625.1525.3524.9124.933,403,09224.58
2/05/202625.3925.4724.9625.093,522,59624.74
2/04/202624.8825.4524.8225.304,226,28824.94
2/03/202624.3125.0224.2224.623,925,30024.27
2/02/202624.6024.6324.2624.465,277,51924.12