Hormel Foods (HRL)

19.30
+0.11 (0.57%)
NYSE · Last Trade: Oct 13th, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hormel Foods (HRL)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/202619.2519.3019.0619.306,620,25519.01
10/09/202619.3719.4119.1619.196,316,31918.90
10/08/202619.5019.6419.3719.4210,094,65419.13
10/07/202620.1420.1419.5319.556,067,26619.25
10/06/202620.0820.1119.8119.886,383,06619.58
10/05/202620.2420.3819.9620.086,148,93419.78
10/02/202620.0620.3519.9120.256,514,19419.94
10/01/202619.9020.0719.7019.965,993,09119.66
9/30/202620.0820.2219.7619.944,939,11119.64
9/29/202619.8519.9519.5719.855,417,24719.55
9/28/202619.7119.9819.5719.975,433,39419.67
9/25/202619.8219.9619.4219.714,422,97119.41
9/24/202620.0920.2119.6919.843,961,08519.54
9/23/202620.3320.6319.8419.924,588,12319.62
9/22/202620.6720.7220.3020.333,552,71820.02
9/21/202620.7720.8420.4520.465,280,98920.15
9/18/202620.6621.1120.6420.8310,086,92120.51
9/17/202620.9220.9320.7320.763,211,80020.45
9/16/202620.8020.9520.7720.782,844,09520.47
9/15/202620.9220.9320.6220.793,797,21720.47
9/14/202620.8421.1320.8020.964,308,01520.64
9/11/202620.9520.9520.4320.574,561,76920.26
9/10/202621.0021.0420.7520.844,185,08820.52
9/09/202621.1621.2920.8920.974,216,70220.65
9/08/202621.6021.6221.1121.214,516,58920.89
9/04/202621.5621.8621.5021.543,816,35721.21
9/03/202621.9922.0821.6521.684,993,58621.35
9/02/202622.1122.3921.9322.054,523,72321.72
9/01/202621.9722.0921.8121.995,551,15121.66
8/31/202621.5421.9621.5121.857,476,61821.52
8/28/202621.2921.5821.1421.5710,648,74221.24
8/27/202623.0023.3921.2721.2818,580,62520.96
8/26/202623.8424.0523.4923.719,284,65723.35
8/25/202623.8824.0023.6423.784,275,08723.42
8/24/202624.0624.2123.8924.093,973,99223.72
8/21/202624.0924.1723.7623.883,524,38923.52
8/20/202624.2524.4123.9624.083,443,58423.72
8/19/202624.6024.8424.3724.414,315,54024.04
8/18/202624.4724.5424.1624.344,136,01723.97
8/17/202624.3124.5723.9724.024,807,23023.66
8/14/202624.4224.6224.3324.543,322,81524.17
8/13/202624.5124.7424.4324.443,084,91324.07
8/12/202624.0924.4623.9124.393,351,13224.02
8/11/202624.6024.6324.2124.302,971,24323.93
8/10/202624.9525.0824.5824.702,644,92624.33
8/07/202625.0625.3924.9425.022,209,32124.64
8/06/202625.2525.3224.9325.093,125,11324.71
8/05/202625.4325.4625.1025.232,430,22824.85
8/04/202625.0325.4024.8425.342,896,15224.96
8/03/202625.1425.4325.0725.233,089,10624.85
7/31/202625.2525.2725.0025.015,965,32524.63
7/30/202625.4225.4824.8325.374,169,11724.99
7/29/202625.4226.1725.3525.804,305,20525.41
7/28/202626.3826.4325.5525.565,126,71925.17
7/27/202625.4526.1425.3526.053,289,91825.66
7/24/202624.9325.4424.8025.312,468,11324.93
7/23/202624.8625.0724.7325.022,903,47924.64
7/22/202625.3825.4325.0725.212,373,12024.83
7/21/202625.0625.2524.8825.112,660,46424.73
7/20/202625.3225.3925.1125.283,098,14324.90
7/17/202626.0026.2125.2425.393,075,20325.01
7/16/202625.3525.8725.3325.713,916,33725.32
7/15/202624.9025.5524.7725.154,589,24824.77
7/14/202624.4424.8424.2224.814,034,48124.43
7/13/202624.5124.7524.3924.463,429,01124.09