U.S. Markets open in 5 hrs 13 mins

Hormel Foods Corporation (HRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.98+0.36 (+0.70%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020------
Aug 10, 202051.7252.1851.5451.9851.981,028,500
Aug 07, 202051.1351.9550.9751.6251.621,252,900
Aug 06, 202050.8251.2350.7451.1851.18807,500
Aug 05, 202051.0451.4350.5950.8650.861,567,100
Aug 04, 202050.7351.1750.4151.1351.131,572,300
Aug 03, 202051.0451.2450.6350.8050.801,210,000
Jul 31, 202050.4651.1750.2550.8650.862,196,000
Jul 30, 202050.5450.9050.1650.7550.751,134,500
Jul 29, 202050.8251.0850.4450.8450.841,254,700
Jul 28, 202050.6051.1250.4450.5650.561,120,200
Jul 27, 202050.3950.8450.3750.5550.551,013,100
Jul 24, 202050.6651.0949.9350.2750.271,306,400
Jul 23, 202050.0250.5749.8650.5550.551,182,600
Jul 22, 202049.8949.9648.9649.7849.781,076,400
Jul 21, 202049.5050.4449.5049.7549.751,660,800
Jul 20, 202049.8650.0949.3349.7049.701,116,600
Jul 17, 202049.8250.2349.7649.9249.922,097,000
Jul 16, 202048.7949.7448.7249.5349.531,873,200
Jul 15, 202049.1049.3948.6648.8248.821,298,600
Jul 14, 202048.0649.1248.0649.0949.091,260,200
Jul 13, 202048.4748.7447.8748.0648.061,705,200
Jul 10, 202046.8348.2646.8148.2048.201,812,800
Jul 09, 202047.6047.7746.8647.0147.012,449,300
Jul 08, 202048.1148.2647.5947.9147.911,273,400
Jul 07, 202047.8348.2147.4748.1548.152,672,800
Jul 06, 202048.3848.7447.7847.9947.991,436,000
Jul 02, 202047.7448.4547.7148.0848.082,034,200
Jul 01, 202048.3748.3747.3947.4447.442,269,300
Jun 30, 202048.6248.7147.9548.2748.272,941,300
Jun 29, 202048.4649.0148.0648.3448.342,028,200
Jun 26, 202048.7749.0647.8948.2148.212,380,100
Jun 25, 202047.8548.6947.7448.6748.671,906,200
Jun 24, 202047.4447.9747.2047.7647.761,822,400
Jun 23, 202048.6748.6747.5747.6047.601,474,300
Jun 22, 202048.4848.7748.2348.3948.391,507,600
Jun 19, 202048.7848.9248.3648.5548.553,672,400
Jun 18, 202047.9548.2747.7748.1548.151,798,500
Jun 17, 202048.0348.3447.5948.0148.011,811,600
Jun 16, 202047.6248.0247.1847.8047.801,561,400
Jun 15, 202046.4047.1145.9347.0947.091,863,600
Jun 12, 202047.1747.3846.3146.6746.671,762,700
Jun 11, 202047.5948.0446.7646.8446.842,098,400
Jun 10, 202048.2548.6447.8448.0348.031,808,200
Jun 09, 202047.9848.3447.6047.9847.982,570,800
Jun 08, 202047.5248.2147.3448.1148.112,191,100
Jun 05, 202047.9648.3147.4348.0048.002,342,300
Jun 04, 202047.5348.1947.5047.9747.971,539,100
Jun 03, 202048.7248.7347.3647.6747.671,935,800
Jun 02, 202049.0049.0048.4648.7648.762,401,500
Jun 01, 202048.9849.2948.3748.8548.851,943,800
May 29, 202048.0048.9847.4448.8348.833,201,300
May 28, 202047.4048.0447.1647.8847.884,078,500
May 27, 202045.6746.9544.9046.9346.932,963,600
May 26, 202047.0047.3345.5745.7345.732,994,300
May 22, 202045.4847.2145.4146.9346.932,458,500
May 21, 202047.8947.8945.2546.0146.014,478,800
May 20, 202047.5048.2147.2147.9947.992,137,700
May 19, 202048.2048.6547.3547.3947.391,712,400
May 18, 202048.2648.4147.5748.1548.152,385,600
May 15, 202047.4448.1147.3747.9247.924,108,300
May 14, 202048.6448.9346.9047.5847.581,984,100
May 13, 202048.3749.3948.0648.5948.592,412,400
May 12, 202048.0748.8848.0148.2548.252,000,000
May 11, 202047.4048.3947.2047.8547.851,581,000
May 08, 202047.0847.3946.8847.2447.241,141,300
May 07, 202046.8847.1746.3446.5946.591,857,600
May 06, 202046.7446.8146.4046.4946.491,735,600
May 05, 202046.2846.9146.0446.2946.291,558,900
May 04, 202046.5546.9546.0846.4646.461,433,200
May 01, 202046.6547.2746.2746.6046.601,675,900
Apr 30, 202047.7447.8746.1946.8546.855,039,400
Apr 29, 202045.9647.7945.9047.6047.603,791,300
Apr 28, 202046.4447.9246.4047.7647.763,653,100
Apr 27, 202047.0847.1045.8546.6546.654,305,000
Apr 24, 202047.4147.6846.2046.6146.615,055,700
Apr 23, 202048.0048.2747.1747.2047.203,319,400
Apr 22, 202048.8149.2348.3448.4048.402,254,300
Apr 21, 202049.8950.1248.6948.9348.931,734,100
Apr 20, 202050.5150.8349.8849.9249.921,835,400
Apr 17, 202050.3250.7549.7750.5150.512,471,500
Apr 16, 202048.8550.4748.7050.2150.212,705,300
Apr 15, 202048.9049.3248.2848.6648.662,714,800
Apr 14, 202048.0449.0647.6748.5148.513,154,500
Apr 13, 202047.6247.9946.6047.1047.101,955,000
Apr 09, 202046.7648.5246.5747.5447.542,933,400
Apr 08, 202047.8447.9946.9847.3747.372,164,200
Apr 07, 202048.1648.6847.4647.9147.912,748,400
Apr 06, 202048.6849.0047.5348.5548.552,864,400
Apr 03, 202047.1249.1747.0548.3848.383,875,600
Apr 02, 202045.6847.8445.6847.5847.582,842,400
Apr 01, 202045.8346.8545.3046.3546.352,304,000
Mar 31, 202046.8347.3245.9846.6446.643,274,100
Mar 30, 202045.7347.2545.7346.7846.782,387,000
Mar 27, 202044.2546.2344.1144.9644.962,457,500
Mar 26, 202042.0044.9841.8544.8544.853,487,300
Mar 25, 202044.0144.3741.7041.9441.946,298,400
Mar 24, 202042.4945.1442.4644.8544.853,415,500
Mar 23, 202045.3045.3041.8642.3142.314,950,000
Mar 20, 202047.3347.7244.6045.1245.125,160,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...