Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
31.72
+0.15 (0.48%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 31.00 | 31.61 | 31.00 | 31.57 | 31.57 | 1.48% | 3,654,682 |
| Sep 25, 2024 | 31.31 | 31.35 | 30.93 | 31.11 | 31.11 | -0.19% | 3,227,598 |
| Sep 24, 2024 | 31.57 | 31.62 | 31.11 | 31.17 | 31.17 | -0.98% | 1,919,068 |
| Sep 23, 2024 | 31.69 | 31.85 | 31.43 | 31.48 | 31.48 | -0.91% | 2,028,176 |
| Sep 20, 2024 | 32.12 | 32.20 | 31.63 | 31.77 | 31.77 | -1.12% | 6,532,309 |
| Sep 19, 2024 | 32.42 | 32.52 | 31.89 | 32.13 | 32.13 | -0.83% | 1,817,046 |
| Sep 18, 2024 | 32.39 | 32.83 | 32.28 | 32.40 | 32.40 | 0.09% | 1,699,437 |
| Sep 17, 2024 | 32.27 | 32.70 | 32.27 | 32.37 | 32.37 | -0.49% | 1,759,465 |
| Sep 16, 2024 | 32.35 | 32.61 | 32.26 | 32.53 | 32.53 | 1.40% | 1,711,602 |
| Sep 13, 2024 | 31.67 | 32.12 | 31.62 | 32.08 | 32.08 | 1.45% | 1,703,229 |
| Sep 12, 2024 | 31.21 | 31.65 | 31.07 | 31.62 | 31.62 | 0.89% | 2,398,989 |
| Sep 11, 2024 | 32.05 | 32.22 | 31.23 | 31.34 | 31.34 | -2.73% | 1,760,208 |
| Sep 10, 2024 | 32.46 | 32.54 | 32.14 | 32.22 | 32.22 | -0.56% | 2,123,654 |
| Sep 9, 2024 | 32.57 | 32.65 | 32.24 | 32.40 | 32.40 | -0.52% | 2,533,569 |
| Sep 6, 2024 | 32.06 | 32.76 | 32.00 | 32.57 | 32.57 | 1.43% | 2,687,905 |
| Sep 5, 2024 | 31.36 | 32.25 | 31.08 | 32.11 | 32.11 | 3.55% | 4,269,610 |
| Sep 4, 2024 | 29.85 | 31.09 | 29.21 | 31.01 | 31.01 | -6.43% | 5,811,806 |
| Sep 3, 2024 | 32.55 | 33.16 | 32.28 | 33.14 | 33.14 | 1.81% | 3,205,832 |
| Aug 30, 2024 | 32.21 | 32.57 | 32.13 | 32.55 | 32.55 | 1.12% | 3,679,910 |
| Aug 29, 2024 | 32.59 | 32.71 | 32.08 | 32.19 | 32.19 | -0.62% | 1,800,372 |
| Aug 28, 2024 | 32.21 | 32.55 | 32.10 | 32.39 | 32.39 | 0.56% | 2,172,016 |
| Aug 27, 2024 | 32.38 | 32.40 | 32.03 | 32.21 | 32.21 | -0.46% | 1,712,467 |
| Aug 26, 2024 | 32.00 | 32.42 | 31.90 | 32.36 | 32.36 | 1.51% | 1,832,992 |
| Aug 23, 2024 | 32.21 | 32.43 | 31.81 | 31.88 | 31.88 | -0.22% | 2,325,931 |
| Aug 22, 2024 | 32.50 | 32.50 | 31.80 | 31.95 | 31.95 | -1.51% | 1,652,762 |
| Aug 21, 2024 | 32.50 | 32.68 | 32.28 | 32.44 | 32.44 | 0.34% | 1,525,449 |
| Aug 20, 2024 | 32.59 | 32.59 | 32.16 | 32.33 | 32.33 | -1.07% | 1,624,958 |
| Aug 19, 2024 | 32.35 | 32.71 | 32.26 | 32.68 | 32.68 | 0.99% | 1,426,500 |
| Aug 16, 2024 | 31.95 | 32.40 | 31.85 | 32.36 | 32.36 | 1.06% | 2,223,560 |
| Aug 15, 2024 | 32.34 | 32.49 | 31.93 | 32.02 | 32.02 | -0.74% | 2,402,471 |
| Aug 14, 2024 | 32.14 | 32.53 | 32.07 | 32.26 | 32.26 | 1.45% | 1,829,793 |
| Aug 13, 2024 | 32.40 | 32.46 | 31.50 | 31.80 | 31.80 | 1.76% | 2,754,374 |
| Aug 12, 2024 | 31.98 | 32.09 | 31.20 | 31.25 | 31.25 | -2.44% | 1,531,389 |
| Aug 9, 2024 | 31.93 | 32.10 | 31.59 | 32.03 | 32.03 | 0.19% | 1,350,064 |
| Aug 8, 2024 | 31.80 | 32.24 | 31.68 | 31.97 | 31.97 | - | 1,461,733 |
| Aug 7, 2024 | 31.80 | 32.28 | 31.62 | 31.97 | 31.97 | 0.53% | 1,909,135 |
| Aug 6, 2024 | 32.15 | 32.42 | 31.77 | 31.80 | 31.80 | -0.93% | 2,804,963 |
| Aug 5, 2024 | 32.78 | 33.14 | 31.90 | 32.10 | 32.10 | -2.34% | 2,918,283 |
| Aug 2, 2024 | 32.75 | 32.98 | 32.08 | 32.87 | 32.87 | 1.26% | 1,633,779 |
| Aug 1, 2024 | 32.20 | 32.56 | 32.05 | 32.46 | 32.46 | 1.09% | 1,630,811 |
| Jul 31, 2024 | 32.02 | 32.26 | 31.89 | 32.11 | 32.11 | 0.28% | 4,401,204 |
| Jul 30, 2024 | 31.74 | 32.11 | 31.58 | 32.02 | 32.02 | 0.38% | 2,076,500 |
| Jul 29, 2024 | 31.93 | 32.09 | 31.74 | 31.90 | 31.90 | -0.34% | 2,012,535 |
| Jul 26, 2024 | 31.85 | 32.10 | 31.77 | 32.01 | 32.01 | 0.53% | 1,631,995 |
| Jul 25, 2024 | 31.68 | 32.37 | 31.60 | 31.84 | 31.84 | 1.05% | 2,360,889 |
| Jul 24, 2024 | 31.09 | 31.58 | 31.09 | 31.51 | 31.51 | 1.06% | 1,845,112 |
| Jul 23, 2024 | 31.40 | 31.54 | 31.08 | 31.18 | 31.18 | -0.51% | 1,619,594 |
| Jul 22, 2024 | 31.78 | 31.84 | 31.11 | 31.34 | 31.34 | -1.42% | 1,759,583 |
| Jul 19, 2024 | 32.34 | 32.44 | 31.63 | 31.79 | 31.79 | -1.37% | 2,235,748 |
| Jul 18, 2024 | 31.89 | 32.65 | 31.89 | 32.23 | 32.23 | 0.22% | 1,824,084 |
| Jul 17, 2024 | 31.49 | 32.30 | 31.40 | 32.16 | 32.16 | 2.55% | 2,918,591 |
| Jul 16, 2024 | 30.67 | 31.41 | 30.60 | 31.36 | 31.36 | 2.65% | 2,099,712 |
| Jul 15, 2024 | 30.79 | 30.91 | 30.53 | 30.55 | 30.55 | -1.36% | 1,789,866 |
| Jul 12, 2024 | 31.07 | 31.27 | 30.77 | 30.97 | 30.69 | 0.32% | 2,506,427 |
| Jul 11, 2024 | 30.47 | 31.05 | 30.42 | 30.87 | 30.59 | 1.51% | 2,580,955 |
| Jul 10, 2024 | 30.24 | 30.46 | 30.12 | 30.41 | 30.13 | 1.23% | 1,967,342 |
| Jul 9, 2024 | 30.12 | 30.24 | 30.01 | 30.04 | 29.77 | -0.36% | 2,522,642 |
| Jul 8, 2024 | 30.36 | 30.38 | 29.98 | 30.15 | 29.87 | -0.46% | 1,820,711 |
| Jul 5, 2024 | 30.23 | 30.31 | 30.06 | 30.29 | 30.01 | 0.17% | 1,649,062 |
| Jul 3, 2024 | 30.60 | 30.64 | 30.16 | 30.24 | 29.96 | -1.01% | 726,986 |
| Jul 2, 2024 | 30.49 | 30.66 | 30.35 | 30.55 | 30.27 | 0.39% | 1,786,635 |
| Jul 1, 2024 | 30.59 | 30.74 | 30.39 | 30.43 | 30.15 | -0.20% | 2,159,510 |
| Jun 28, 2024 | 30.18 | 30.51 | 30.08 | 30.49 | 30.21 | 0.89% | 3,256,914 |
| Jun 27, 2024 | 30.26 | 30.32 | 30.01 | 30.22 | 29.94 | - | 1,716,741 |
| Jun 26, 2024 | 30.26 | 30.37 | 30.13 | 30.22 | 29.94 | -0.49% | 1,892,078 |
| Jun 25, 2024 | 30.89 | 31.03 | 30.36 | 30.37 | 30.09 | -1.91% | 2,351,099 |
| Jun 24, 2024 | 30.64 | 31.11 | 30.61 | 30.96 | 30.68 | 1.04% | 2,435,927 |
| Jun 21, 2024 | 30.62 | 30.84 | 30.40 | 30.64 | 30.36 | 0.52% | 3,818,910 |
| Jun 20, 2024 | 30.33 | 30.72 | 30.26 | 30.48 | 30.20 | 0.36% | 1,888,452 |
| Jun 18, 2024 | 30.77 | 30.90 | 30.32 | 30.37 | 30.09 | -1.20% | 2,291,213 |
| Jun 17, 2024 | 30.37 | 30.83 | 30.27 | 30.74 | 30.46 | 0.85% | 1,929,079 |
| Jun 14, 2024 | 30.65 | 30.74 | 30.35 | 30.48 | 30.20 | -0.55% | 2,176,972 |
| Jun 13, 2024 | 30.50 | 30.76 | 30.25 | 30.65 | 30.37 | 0.49% | 2,240,383 |
| Jun 12, 2024 | 30.81 | 30.82 | 30.41 | 30.50 | 30.22 | -0.49% | 2,068,745 |
| Jun 11, 2024 | 30.44 | 30.67 | 30.35 | 30.65 | 30.37 | 0.23% | 1,771,987 |
| Jun 10, 2024 | 30.58 | 30.64 | 30.14 | 30.58 | 30.30 | -0.20% | 2,419,161 |
| Jun 7, 2024 | 30.66 | 31.10 | 30.52 | 30.64 | 30.36 | -0.78% | 1,877,378 |
| Jun 6, 2024 | 30.66 | 31.05 | 30.48 | 30.88 | 30.60 | 0.92% | 2,016,541 |
| Jun 5, 2024 | 30.65 | 30.74 | 30.41 | 30.60 | 30.32 | -0.46% | 3,118,644 |
| Jun 4, 2024 | 30.78 | 31.09 | 30.72 | 30.74 | 30.46 | -0.55% | 2,372,711 |
| Jun 3, 2024 | 31.04 | 31.40 | 30.57 | 30.91 | 30.63 | -0.23% | 3,097,016 |
| May 31, 2024 | 30.71 | 31.34 | 30.65 | 30.98 | 30.70 | 0.62% | 9,146,837 |
| May 30, 2024 | 33.68 | 33.84 | 30.51 | 30.79 | 30.51 | -9.71% | 9,432,326 |
| May 29, 2024 | 34.44 | 34.55 | 34.02 | 34.10 | 33.79 | -1.73% | 3,770,869 |
| May 28, 2024 | 34.99 | 35.00 | 34.33 | 34.70 | 34.38 | -1.17% | 2,640,840 |
| May 24, 2024 | 34.88 | 35.25 | 34.80 | 35.11 | 34.79 | 1.04% | 2,474,877 |
| May 23, 2024 | 35.25 | 35.33 | 34.70 | 34.75 | 34.43 | -2.03% | 2,290,873 |
| May 22, 2024 | 35.96 | 36.06 | 35.35 | 35.47 | 35.15 | -2.64% | 2,329,189 |
| May 21, 2024 | 36.77 | 36.80 | 36.18 | 36.43 | 36.10 | -0.92% | 2,337,970 |
| May 20, 2024 | 36.30 | 36.86 | 36.11 | 36.77 | 36.43 | 1.27% | 3,195,571 |
| May 17, 2024 | 36.09 | 36.33 | 35.89 | 36.31 | 35.98 | 0.61% | 2,887,562 |
| May 16, 2024 | 35.72 | 36.28 | 35.62 | 36.09 | 35.76 | 1.38% | 2,217,383 |
| May 15, 2024 | 35.83 | 35.94 | 35.47 | 35.60 | 35.27 | -0.50% | 1,704,578 |
| May 14, 2024 | 35.65 | 35.98 | 35.56 | 35.78 | 35.45 | 0.65% | 1,674,020 |
| May 13, 2024 | 35.63 | 36.15 | 35.49 | 35.55 | 35.22 | -0.22% | 1,671,878 |
| May 10, 2024 | 35.39 | 35.71 | 35.30 | 35.63 | 35.30 | 0.68% | 1,093,891 |
| May 9, 2024 | 35.23 | 35.42 | 34.86 | 35.39 | 35.07 | 0.77% | 1,044,659 |
| May 8, 2024 | 35.30 | 35.35 | 35.02 | 35.12 | 34.80 | -0.54% | 1,199,963 |
| May 7, 2024 | 34.99 | 35.35 | 34.85 | 35.31 | 34.99 | 1.47% | 1,575,188 |
| May 6, 2024 | 35.31 | 35.33 | 34.59 | 34.80 | 34.48 | -1.05% | 2,212,238 |