Hormel Foods Corporation (HRL) Historical Stock Data
31.82 ↓0.32 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRL is down -0.03% a day on average. There have been 13 days where Hormel Foods Corporation closed green and 17 days where HRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 32.05 | 31.82 | ↓$0.23 (-0.72%) | 31.69 | 32.18 | 3M |
| 2024-12-02 | 32.48 | 32.14 | ↓$0.34 (-1.05%) | 31.85 | 32.48 | 3.02M |
| 2024-11-29 | 31.90 | 32.43 | ↑$0.53 (1.66%) | 31.85 | 32.49 | 1.90M |
| 2024-11-27 | 31.78 | 31.92 | ↑$0.14 (0.44%) | 31.68 | 32.06 | 2.22M |
| 2024-11-26 | 31.36 | 31.62 | ↑$0.26 (0.83%) | 31.23 | 31.71 | 2.31M |
| 2024-11-25 | 30.98 | 31.43 | ↑$0.45 (1.45%) | 30.95 | 31.46 | 4.31M |
| 2024-11-22 | 30.56 | 30.67 | ↑$0.11 (0.36%) | 30.52 | 30.87 | 2M |
| 2024-11-21 | 30.19 | 30.50 | ↑$0.31 (1.03%) | 30.01 | 30.56 | 2.09M |
| 2024-11-20 | 29.69 | 30.22 | ↑$0.53 (1.79%) | 29.67 | 30.24 | 2.59M |
| 2024-11-19 | 29.15 | 29.73 | ↑$0.58 (1.99%) | 29.09 | 29.77 | 1.81M |
| 2024-11-18 | 29.47 | 29.40 | ↓$0.07 (-0.24%) | 29.08 | 29.57 | 2.89M |
| 2024-11-15 | 30.33 | 29.21 | ↓$1.12 (-3.69%) | 29.18 | 30.68 | 4.15M |
| 2024-11-14 | 30.47 | 30.41 | ↓$0.06 (-0.20%) | 30.38 | 31.04 | 2.60M |
| 2024-11-13 | 30.39 | 30.39 | ↑$0.00 (0.00%) | 30.04 | 30.43 | 2.64M |
| 2024-11-12 | 30.62 | 30.39 | ↓$0.23 (-0.75%) | 30.37 | 30.90 | 1.90M |
| 2024-11-11 | 30.37 | 30.36 | ↓$0.01 (-0.03%) | 30.27 | 30.72 | 1.90M |
| 2024-11-08 | 30.21 | 30.32 | ↑$0.11 (0.36%) | 29.98 | 30.43 | 2.15M |
| 2024-11-07 | 30.68 | 30.27 | ↓$0.41 (-1.34%) | 30.22 | 30.88 | 2.49M |
| 2024-11-06 | 31.18 | 30.72 | ↓$0.46 (-1.48%) | 30.63 | 31.49 | 2.87M |
| 2024-11-05 | 30.75 | 31.10 | ↑$0.35 (1.14%) | 30.43 | 31.12 | 1.78M |
| 2024-11-04 | 30.97 | 30.74 | ↓$0.23 (-0.74%) | 30.61 | 31.08 | 1.98M |
| 2024-11-01 | 30.67 | 30.92 | ↑$0.25 (0.82%) | 30.53 | 30.97 | 1.90M |
| 2024-10-31 | 30.60 | 30.55 | ↓$0.05 (-0.16%) | 30.41 | 30.80 | 3.65M |
| 2024-10-30 | 30.67 | 30.62 | ↓$0.05 (-0.16%) | 30.58 | 30.89 | 1.94M |
| 2024-10-29 | 30.87 | 30.69 | ↓$0.18 (-0.58%) | 30.62 | 31.06 | 2.41M |
| 2024-10-28 | 31.13 | 30.94 | ↓$0.19 (-0.61%) | 30.87 | 31.34 | 1.61M |
| 2024-10-25 | 31.20 | 31.06 | ↓$0.14 (-0.45%) | 31.04 | 31.44 | 1.17M |
| 2024-10-24 | 31.27 | 31.09 | ↓$0.18 (-0.58%) | 31.08 | 31.47 | 1.38M |
| 2024-10-23 | 30.97 | 31.19 | ↑$0.22 (0.71%) | 30.88 | 31.27 | 1.31M |
| 2024-10-22 | 31.31 | 31.09 | ↓$0.22 (-0.70%) | 30.91 | 31.31 | 1.41M |
Create an account or log in to view more rows.
$HRL Games being played here.
$HRL today feels different to the moon
$HRL It's happening!
$HRL dont be a POS today
$HRL hows short doing? Keep short pls
we need your money.
$HRL Overpower the algos!
$HRL Don't hold!!! Buy it
$HRL Like if the Hedgies are fucked
$HRL Like if you’re a bull
$HRL Pack it up boys.