Register for streaming realtime charts, analysis tools, and prices.
HRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 34.04 | 0.23 | 0.68% | 33.95 | 34.23 | 33.76 | 2,193,613 |
| Apr 16 2024 | 33.81 | -0.10 | -0.29% | 34.08 | 34.12 | 33.79 | 2,195,430 |
| Apr 15 2024 | 33.91 | -0.02 | -0.06% | 34.04 | 34.30 | 33.785 | 2,459,045 |
| Apr 12 2024 | 33.93 | -1.02 | -2.92% | 34.63 | 34.63 | 33.73 | 3,025,844 |
| Apr 11 2024 | 34.95 | 0.18 | 0.52% | 34.99 | 35.10 | 34.62 | 2,286,091 |
| Apr 10 2024 | 34.77 | -0.54 | -1.53% | 35.165 | 35.26 | 34.595 | 2,343,694 |
| Apr 09 2024 | 35.31 | 0.20 | 0.57% | 35.07 | 35.465 | 35.045 | 2,614,362 |
| Apr 08 2024 | 35.11 | 0.41 | 1.18% | 34.69 | 35.21 | 34.61 | 2,537,449 |
| Apr 05 2024 | 34.70 | -0.47 | -1.34% | 35.05 | 35.07 | 34.52 | 1,940,953 |
| Apr 04 2024 | 35.17 | 0.44 | 1.27% | 34.93 | 35.26 | 34.57 | 2,576,861 |
| Apr 03 2024 | 34.73 | -0.51 | -1.45% | 35.13 | 35.17 | 34.545 | 3,263,760 |
| Apr 02 2024 | 35.24 | 0.26 | 0.74% | 35.065 | 35.51 | 35.03 | 4,187,204 |
| Apr 01 2024 | 34.98 | 0.09 | 0.26% | 34.95 | 35.13 | 34.72 | 3,229,191 |
| Mar 28 2024 | 34.89 | 0.04 | 0.11% | 34.92 | 35.12 | 34.77 | 2,273,228 |
| Mar 27 2024 | 34.85 | 0.50 | 1.46% | 34.49 | 34.86 | 34.49 | 3,710,901 |
| Mar 26 2024 | 34.35 | 0.13 | 0.38% | 34.37 | 34.62 | 34.275 | 2,732,991 |
| Mar 25 2024 | 34.22 | -0.16 | -0.47% | 34.44 | 34.50 | 34.14 | 1,622,951 |
| Mar 22 2024 | 34.38 | 0.12 | 0.35% | 34.40 | 34.45 | 34.13 | 1,585,446 |
| Mar 21 2024 | 34.26 | -0.24 | -0.70% | 34.48 | 34.66 | 34.25 | 2,073,110 |
| Mar 20 2024 | 34.50 | 0.02 | 0.06% | 34.61 | 34.70 | 34.29 | 2,233,895 |
| Mar 19 2024 | 34.48 | 0.13 | 0.38% | 34.47 | 34.55 | 34.16 | 2,194,958 |
| Mar 18 2024 | 34.35 | 0.21 | 0.62% | 34.00 | 34.855 | 33.95 | 3,801,828 |
| Mar 15 2024 | 34.14 | 0.42 | 1.25% | 33.53 | 34.17 | 33.405 | 5,336,100 |
| Mar 14 2024 | 33.72 | -0.76 | -2.20% | 34.29 | 34.46 | 33.58 | 3,273,221 |
| Mar 13 2024 | 34.48 | 0.32 | 0.94% | 34.26 | 34.54 | 34.12 | 2,769,644 |
| Mar 12 2024 | 34.16 | -0.03 | -0.09% | 34.10 | 34.28 | 33.97 | 2,115,621 |
| Mar 11 2024 | 34.19 | 0.08 | 0.23% | 34.01 | 34.58 | 33.96 | 2,610,928 |
| Mar 08 2024 | 34.11 | 0.14 | 0.41% | 33.94 | 34.25 | 33.79 | 2,765,179 |
| Mar 07 2024 | 33.97 | -0.22 | -0.64% | 34.27 | 34.27 | 33.77 | 2,566,465 |
| Mar 06 2024 | 34.19 | 0.17 | 0.50% | 34.08 | 34.29 | 33.955 | 2,503,493 |
| Mar 05 2024 | 34.02 | 0.25 | 0.74% | 33.86 | 34.55 | 33.81 | 3,696,767 |
| Mar 04 2024 | 33.77 | 0.40 | 1.20% | 33.32 | 33.83 | 33.245 | 3,110,519 |
| Mar 01 2024 | 33.37 | -1.95 | -5.52% | 35.32 | 35.35 | 33.20 | 6,864,143 |
| Feb 29 2024 | 35.32 | 4.49 | 14.56% | 34.63 | 36.00 | 34.00 | 14,720,577 |
| Feb 28 2024 | 30.83 | -0.07 | -0.23% | 31.04 | 31.115 | 30.58 | 4,768,014 |
| Feb 27 2024 | 30.90 | 0.45 | 1.48% | 30.55 | 31.04 | 30.48 | 3,679,601 |
| Feb 26 2024 | 30.45 | -0.06 | -0.20% | 30.52 | 30.71 | 30.26 | 2,845,302 |
| Feb 23 2024 | 30.51 | 0.23 | 0.76% | 30.22 | 30.75 | 30.13 | 4,050,707 |
| Feb 22 2024 | 30.28 | 0.54 | 1.82% | 29.69 | 30.35 | 29.18 | 3,768,468 |
| Feb 21 2024 | 29.74 | 0.30 | 1.02% | 29.57 | 29.76 | 29.37 | 3,797,760 |
| Feb 20 2024 | 29.44 | 0.45 | 1.55% | 29.08 | 29.71 | 29.0001 | 2,673,836 |
| Feb 16 2024 | 28.99 | -0.12 | -0.41% | 29.01 | 29.17 | 28.765 | 5,655,077 |
| Feb 15 2024 | 29.11 | 0.31 | 1.08% | 28.94 | 29.221 | 28.85 | 2,380,337 |
| Feb 14 2024 | 28.80 | 0.08 | 0.28% | 28.76 | 28.8254 | 28.51 | 2,688,275 |
| Feb 13 2024 | 28.72 | -0.88 | -2.97% | 29.654 | 29.80 | 28.635 | 4,108,507 |
| Feb 12 2024 | 29.60 | 0.54 | 1.86% | 29.03 | 29.62 | 28.9305 | 2,900,474 |
| Feb 09 2024 | 29.06 | -0.41 | -1.39% | 29.41 | 29.41 | 28.97 | 3,791,980 |
| Feb 08 2024 | 29.47 | -0.26 | -0.87% | 29.60 | 29.78 | 29.34 | 3,625,667 |
| Feb 07 2024 | 29.73 | -0.36 | -1.20% | 30.21 | 30.28 | 29.57 | 3,104,484 |
| Feb 06 2024 | 30.09 | 0.29 | 0.97% | 29.75 | 30.35 | 29.73 | 2,874,974 |
| Feb 05 2024 | 29.80 | -0.80 | -2.61% | 30.50 | 30.52 | 29.76 | 3,510,955 |
| Feb 02 2024 | 30.60 | -0.26 | -0.84% | 30.85 | 30.94 | 30.345 | 3,126,121 |
| Feb 01 2024 | 30.86 | 0.49 | 1.61% | 30.26 | 30.905 | 29.905 | 3,024,198 |
| Jan 31 2024 | 30.37 | -0.31 | -1.01% | 30.75 | 30.96 | 30.36 | 5,709,105 |
| Jan 30 2024 | 30.68 | 0.11 | 0.36% | 30.57 | 30.77 | 30.35 | 2,419,829 |
| Jan 29 2024 | 30.57 | -0.42 | -1.36% | 31.07 | 31.08 | 30.535 | 2,947,533 |
| Jan 26 2024 | 30.99 | 0.57 | 1.87% | 30.60 | 31.12 | 30.60 | 2,518,158 |
| Jan 25 2024 | 30.42 | 0.02 | 0.07% | 30.48 | 30.71 | 30.24 | 3,003,673 |
| Jan 24 2024 | 30.40 | -0.32 | -1.04% | 30.73 | 30.85 | 30.40 | 2,109,214 |
| Jan 23 2024 | 30.72 | 0.37 | 1.22% | 30.53 | 30.72 | 30.19 | 3,497,402 |
| Jan 22 2024 | 30.35 | -0.29 | -0.95% | 30.60 | 30.605 | 30.15 | 3,101,957 |
| Jan 19 2024 | 30.64 | -0.44 | -1.42% | 31.14 | 31.14 | 30.48 | 2,945,981 |
