Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lean Hogs (CY: HOGS )

102.47 -2.53 (-2.40%)
Streaming Realtime Price Updated: 5:37 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.25 0 -0.38(-0.36%)
Jun 29, 2021 103.62 0 +0.85(+0.83%)
Jun 28, 2021 102.78 0 +2.88(+2.88%)
Jun 26, 2021 98.70 101.80 98.50 99.90 0 +0.00(+0.00%)
Jun 25, 2021 98.70 101.80 98.50 99.90 0 +0.12(+0.13%)
Jun 24, 2021 99.78 0 -0.95(-0.94%)
Jun 23, 2021 100.72 0 -2.98(-2.87%)
Jun 22, 2021 103.70 0 +0.03(+0.02%)
Jun 21, 2021 103.67 0 -3.48(-3.24%)
Jun 19, 2021 108.35 109.62 106.50 107.15 0 +0.00(+0.00%)
Jun 18, 2021 108.35 109.62 106.50 107.15 0 +0.48(+0.45%)
Jun 17, 2021 106.67 0 -5.03(-4.50%)
Jun 16, 2021 111.70 0 -3.00(-2.62%)
Jun 15, 2021 114.70 0 -0.10(-0.09%)
Jun 14, 2021 114.80 0 -1.90(-1.63%)
Jun 12, 2021 118.90 119.00 116.25 116.70 0 +0.00(+0.00%)
Jun 11, 2021 118.90 119.00 116.25 116.70 0 -0.27(-0.24%)
Jun 10, 2021 116.97 0 -1.78(-1.49%)
Jun 09, 2021 118.75 0 +0.08(+0.06%)
Jun 08, 2021 118.67 0 -3.42(-2.81%)
Jun 07, 2021 122.10 0 +1.42(+1.18%)
Jun 05, 2021 119.08 121.45 118.50 120.67 0 +0.00(+0.00%)
Jun 04, 2021 119.08 121.45 118.50 120.67 0 +0.08(+0.06%)
Jun 03, 2021 120.60 0 +2.12(+1.79%)
Jun 02, 2021 118.47 0 -1.18(-0.98%)
Jun 01, 2021 119.65 0 +0.18(+0.15%)
May 30, 2021 117.38 119.70 117.05 119.47 0 +0.00(+0.00%)
May 29, 2021 117.38 119.70 117.05 119.47 0 +0.00(+0.00%)
May 28, 2021 117.38 119.70 117.05 119.47 0 +0.12(+0.10%)
May 27, 2021 119.35 0 +2.95(+2.53%)
May 26, 2021 116.40 0 -1.10(-0.94%)
May 25, 2021 117.50 0 +2.17(+1.89%)
May 24, 2021 115.33 0 -1.22(-1.05%)
May 22, 2021 113.28 116.55 113.20 116.55 0 +0.00(+0.00%)
May 21, 2021 113.28 116.55 113.20 116.55 0 +0.00(+0.00%)
May 20, 2021 116.55 0 +5.15(+4.62%)
May 19, 2021 111.40 0 -0.10(-0.09%)
May 18, 2021 111.50 0 +2.55(+2.34%)
May 17, 2021 108.95 0 +17.05(+18.55%)
May 15, 2021 92.22 92.22 91.85 91.90 0 +0.00(+0.00%)
May 14, 2021 92.22 92.22 91.85 91.90 0 -0.05(-0.05%)
May 13, 2021 91.95 0 -20.08(-17.92%)
May 12, 2021 112.03 0 +0.85(+0.76%)
May 11, 2021 111.17 0 -0.92(-0.83%)
May 10, 2021 112.10 0 -0.88(-0.77%)
May 08, 2021 114.67 114.83 112.60 112.97 0 +0.00(+0.00%)
May 07, 2021 114.67 114.83 112.60 112.97 0 +0.12(+0.11%)
May 06, 2021 112.85 0 -1.58(-1.38%)
May 05, 2021 114.42 0 +0.88(+0.77%)
May 04, 2021 113.55 0 +0.90(+0.80%)
May 03, 2021 112.65 0 +2.93(+2.67%)
May 01, 2021 107.38 109.72 107.08 109.72 0 +0.00(+0.00%)
Apr 30, 2021 107.38 109.72 107.08 109.72 0 +0.00(+0.00%)
Apr 29, 2021 109.72 0 +0.60(+0.55%)
Apr 28, 2021 109.12 0 +2.45(+2.30%)
Apr 27, 2021 106.67 0 -0.17(-0.16%)
Apr 26, 2021 106.85 0 +3.45(+3.34%)
Apr 15, 2021 103.40 0 +0.16(+0.15%)
Apr 14, 2021 103.24 0 -0.16(-0.15%)
Apr 13, 2021 103.40 0 -0.12(-0.12%)
Apr 12, 2021 103.53 0 +0.03(+0.02%)
Apr 10, 2021 103.50 103.62 103.22 103.50 0 +0.00(+0.00%)
Apr 09, 2021 103.50 103.62 103.22 103.50 0 +0.03(+0.02%)
Apr 08, 2021 103.47 0 +0.60(+0.58%)
Apr 07, 2021 102.88 0 +0.78(+0.76%)
Apr 06, 2021 102.10 0 -0.30(-0.29%)
Apr 05, 2021 102.40 0 +0.62(+0.61%)
Apr 01, 2021 101.78 0 +0.00(+0.00%)
Mar 31, 2021 101.78 0 +1.05(+1.04%)
Mar 26, 2021 101.85 101.97 100.03 100.72 0 +1.05(+1.05%)
Mar 25, 2021 99.67 0 +1.90(+1.94%)
Mar 24, 2021 97.78 0 +1.30(+1.35%)
Mar 23, 2021 96.47 0 +1.42(+1.50%)
Mar 22, 2021 95.05 0 +0.80(+0.85%)
Mar 20, 2021 95.40 95.72 94.12 94.25 0 +0.00(+0.00%)
Mar 19, 2021 95.40 95.72 94.12 94.25 0 +0.00(+0.00%)
Mar 18, 2021 94.25 0 +0.58(+0.61%)
Mar 17, 2021 93.67 0 +0.77(+0.83%)
Mar 16, 2021 92.90 0 +2.35(+2.60%)
Mar 15, 2021 90.55 0 -0.65(-0.71%)
Mar 13, 2021 91.33 91.50 90.75 91.20 0 +0.00(+0.00%)
Mar 12, 2021 91.33 91.50 90.75 91.20 0 -0.20(-0.22%)
Mar 11, 2021 91.40 0 +2.62(+2.96%)
Mar 10, 2021 88.78 0 +0.43(+0.48%)
Mar 09, 2021 88.35 0 +1.05(+1.20%)
Mar 08, 2021 87.30 0 -0.08(-0.09%)
Mar 06, 2021 87.80 87.80 86.70 87.38 0 +0.00(+0.00%)
Mar 05, 2021 87.80 87.80 86.70 87.38 0 +0.20(+0.23%)
Mar 04, 2021 87.17 0 -0.75(-0.85%)
Mar 03, 2021 87.92 0 +2.58(+3.02%)
Mar 02, 2021 85.35 0 -2.38(-2.71%)
Mar 01, 2021 87.72 0 +0.35(+0.40%)
Feb 27, 2021 89.80 90.28 86.80 87.38 0 +0.00(+0.00%)
Feb 26, 2021 89.80 90.28 86.80 87.38 0 +0.22(+0.26%)
Feb 25, 2021 87.15 0 -2.27(-2.54%)
Feb 24, 2021 89.42 0 +3.00(+3.47%)
Feb 23, 2021 86.42 0 +1.30(+1.53%)
Feb 22, 2021 85.12 0 +0.53(+0.62%)
Feb 20, 2021 85.47 85.90 83.97 84.60 0 +0.00(+0.00%)
Feb 19, 2021 85.47 85.90 83.97 84.60 0 +0.10(+0.12%)
Feb 18, 2021 84.50 0 -0.40(-0.47%)
Feb 17, 2021 84.90 0 -1.27(-1.48%)
Feb 16, 2021 86.17 0 +1.27(+1.50%)
Feb 14, 2021 83.90 87.25 83.60 84.90 0 +0.00(+0.00%)
Feb 13, 2021 83.90 87.25 83.60 84.90 0 +0.00(+0.00%)
Feb 12, 2021 83.90 87.25 83.60 84.90 0 -0.30(-0.35%)
Feb 11, 2021 85.20 0 +3.38(+4.12%)
Feb 10, 2021 81.83 0 +1.45(+1.80%)
Feb 09, 2021 80.38 0 -0.28(-0.34%)
Feb 08, 2021 80.65 0 +0.25(+0.31%)
Feb 06, 2021 79.17 80.62 78.97 80.40 0 +0.00(+0.00%)
Feb 05, 2021 79.17 80.62 78.97 80.40 0 +0.10(+0.12%)
Feb 04, 2021 80.30 0 +1.10(+1.39%)
Feb 03, 2021 79.20 0 +1.12(+1.44%)
Feb 02, 2021 78.08 0 +2.58(+3.41%)
Feb 01, 2021 75.50 0 -1.33(-1.72%)
Jan 30, 2021 76.50 77.50 76.28 76.83 0 +0.00(+0.00%)
Jan 29, 2021 76.50 77.50 76.28 76.83 0 +0.17(+0.23%)
Jan 28, 2021 76.65 0 +0.35(+0.46%)
Jan 27, 2021 76.30 0 -0.65(-0.84%)
Jan 26, 2021 76.95 0 +0.33(+0.42%)
Jan 25, 2021 76.62 0 +0.47(+0.62%)
Jan 23, 2021 73.92 76.25 73.85 76.15 0 +0.00(+0.00%)
Jan 22, 2021 73.92 76.25 73.85 76.15 0 +0.00(+0.00%)
Jan 21, 2021 76.15 0 +3.08(+4.21%)
Jan 20, 2021 73.08 0 +1.65(+2.31%)
Jan 19, 2021 71.42 0 -1.42(-1.96%)
Jan 16, 2021 71.70 72.90 71.42 72.85 0 +0.00(+0.00%)
Jan 15, 2021 71.70 72.90 71.42 72.85 0 +0.20(+0.28%)
Jan 14, 2021 72.65 0 -0.30(-0.41%)
Jan 13, 2021 72.95 0 -0.58(-0.78%)
Jan 12, 2021 73.53 0 +5.05(+7.37%)
Jan 11, 2021 68.47 0 -0.35(-0.51%)
Jan 09, 2021 69.28 69.60 68.33 68.83 0 +0.00(+0.00%)
Jan 08, 2021 69.28 69.60 68.33 68.83 0 +0.12(+0.18%)
Jan 07, 2021 68.70 0 -1.08(-1.54%)
Jan 06, 2021 69.78 0 -1.15(-1.62%)
Jan 05, 2021 70.92 0 -0.30(-0.42%)
Jan 04, 2021 71.22 0 +0.88(+1.24%)
Jan 01, 2021 68.03 70.50 67.95 70.35 0 +0.00(+0.00%)
Dec 31, 2020 68.03 70.50 67.95 70.35 0 +0.07(+0.11%)
Dec 30, 2020 70.28 0 +3.08(+4.58%)
Dec 29, 2020 67.20 0 +0.70(+1.05%)
Dec 28, 2020 66.50 0 -0.45(-0.67%)
Dec 25, 2020 67.60 67.90 66.67 66.95 0 +0.00(+0.00%)
Dec 24, 2020 67.60 67.90 66.67 66.95 0 +0.00(+0.00%)
Dec 23, 2020 66.95 0 +0.92(+1.40%)
Dec 22, 2020 66.03 0 +0.10(+0.15%)
Dec 21, 2020 65.92 0 +0.02(+0.04%)
Dec 19, 2020 65.03 66.00 64.75 65.90 0 +0.00(+0.00%)
Dec 18, 2020 65.03 66.00 64.75 65.90 0 +0.10(+0.15%)
Dec 17, 2020 65.80 0 -0.17(-0.27%)
Dec 16, 2020 65.97 0 -0.48(-0.71%)
Dec 15, 2020 66.45 0 +0.78(+1.18%)
Dec 14, 2020 65.67 0 +2.45(+3.88%)
Dec 12, 2020 65.03 65.20 63.00 63.23 0 +0.00(+0.00%)
Dec 11, 2020 65.03 65.20 63.00 63.23 0 +0.00(+0.00%)
Dec 10, 2020 63.23 0 -3.05(-4.60%)
Dec 09, 2020 66.28 0 +0.68(+1.03%)
Dec 08, 2020 65.60 0 +0.65(+1.00%)
Dec 07, 2020 64.95 0 -1.50(-2.26%)
Dec 05, 2020 66.20 66.70 64.60 66.45 0 +0.00(+0.00%)
Dec 04, 2020 66.20 66.70 64.60 66.45 0 -0.12(-0.19%)
Dec 03, 2020 66.58 0 -1.30(-1.92%)
Dec 02, 2020 67.88 0 -0.88(-1.27%)
Dec 01, 2020 68.75 0 +0.17(+0.26%)
Nov 30, 2020 68.58 0 +1.12(+1.67%)
Nov 28, 2020 67.88 67.97 66.22 67.45 0 +0.00(+0.00%)
Nov 27, 2020 67.88 67.97 66.22 67.45 0 +0.20(+0.30%)
Nov 26, 2020 67.25 0 -0.58(-0.85%)
Nov 25, 2020 66.90 67.85 66.53 67.83 0 +0.15(+0.22%)
Nov 24, 2020 67.67 0 +0.55(+0.82%)
Nov 23, 2020 67.12 0 +1.75(+2.68%)
Nov 21, 2020 62.90 65.78 62.75 65.38 0 +0.00(+0.00%)
Nov 20, 2020 62.90 65.78 62.75 65.38 0 +0.03(+0.04%)
Nov 19, 2020 65.35 0 -0.55(-0.83%)
Nov 18, 2020 65.90 0 +0.28(+0.42%)
Nov 17, 2020 65.62 0 +1.85(+2.90%)
Nov 16, 2020 63.77 0 -0.73(-1.12%)
Nov 14, 2020 66.60 66.60 64.42 64.50 0 +0.00(+0.00%)
Nov 13, 2020 66.60 66.60 64.42 64.50 0 -0.08(-0.12%)
Nov 12, 2020 64.58 0 -1.83(-2.75%)
Nov 11, 2020 66.40 0 +1.28(+1.96%)
Nov 10, 2020 65.12 0 -0.47(-0.72%)
Nov 09, 2020 65.60 0 +0.72(+1.12%)
Nov 07, 2020 67.00 67.58 64.62 64.88 0 +0.00(+0.00%)
Nov 06, 2020 67.00 67.58 64.62 64.88 0 -0.03(-0.04%)
Nov 05, 2020 64.90 0 -1.45(-2.19%)
Nov 04, 2020 66.35 0 +0.95(+1.45%)
Nov 03, 2020 65.40 0 -0.55(-0.83%)
Nov 02, 2020 65.95 0 +0.30(+0.46%)
Oct 31, 2020 66.45 66.97 65.20 65.65 0 +0.00(+0.00%)
Oct 30, 2020 66.45 66.97 65.20 65.65 0 +0.08(+0.11%)
Oct 29, 2020 65.58 0 -0.80(-1.21%)
Oct 28, 2020 66.38 0 -1.28(-1.88%)
Oct 27, 2020 67.65 0 -0.10(-0.15%)
Oct 26, 2020 67.75 0 +0.58(+0.86%)
Oct 24, 2020 66.35 67.22 65.70 67.17 0 +0.00(+0.00%)
Oct 23, 2020 66.35 67.22 65.70 67.17 0 +0.15(+0.22%)
Oct 22, 2020 67.03 0 -2.17(-3.14%)
Oct 21, 2020 69.20 0 -0.05(-0.07%)
Oct 20, 2020 69.25 0 -2.17(-3.05%)
Oct 19, 2020 71.42 0 +1.65(+2.36%)
Oct 17, 2020 70.30 70.70 68.83 69.78 0 +0.00(+0.00%)
Oct 16, 2020 70.30 70.70 68.83 69.78 0 -0.02(-0.04%)
Oct 15, 2020 69.80 0 +1.38(+2.01%)
Oct 14, 2020 68.42 0 +2.27(+3.44%)
Oct 13, 2020 66.15 0 -0.47(-0.71%)
Oct 12, 2020 66.62 0 -0.47(-0.71%)
Oct 10, 2020 67.05 67.38 66.35 67.10 0 +0.00(+0.00%)
Oct 09, 2020 67.05 67.38 66.35 67.10 0 -0.03(-0.04%)
Oct 08, 2020 67.12 0 +2.55(+3.95%)
Oct 07, 2020 64.58 0 +0.70(+1.10%)
Oct 06, 2020 63.88 0 +1.23(+1.96%)
Oct 05, 2020 62.65 0 +0.17(+0.28%)
Oct 03, 2020 62.85 63.88 62.23 62.48 0 +0.00(+0.00%)
Oct 02, 2020 62.85 63.88 62.23 62.48 0 -0.02(-0.04%)
Oct 01, 2020 62.50 0 -0.60(-0.95%)
Sep 30, 2020 63.10 0 +1.12(+1.82%)
Sep 29, 2020 61.98 0 -2.05(-3.20%)
Sep 28, 2020 64.03 0 -0.32(-0.51%)
Sep 26, 2020 62.45 64.85 62.25 64.35 0 +0.00(+0.00%)
Sep 25, 2020 62.45 64.85 62.25 64.35 0 -0.08(-0.12%)
Sep 24, 2020 64.42 0 +0.08(+0.12%)
Sep 23, 2020 64.35 0 +0.25(+0.39%)
Sep 22, 2020 64.10 0 +2.55(+4.14%)
Sep 21, 2020 61.55 0 -1.98(-3.11%)
Sep 19, 2020 64.22 64.50 62.80 63.52 0 +0.00(+0.00%)
Sep 18, 2020 64.22 64.50 62.80 63.52 0 +0.00(+0.00%)
Sep 17, 2020 63.52 0 +1.55(+2.50%)
Sep 16, 2020 61.98 0 -1.07(-1.70%)
Sep 15, 2020 63.05 0 -0.53(-0.83%)
Sep 14, 2020 63.58 0 -2.65(-4.00%)
Sep 12, 2020 67.47 68.72 66.12 66.22 0 +0.00(+0.00%)
Sep 11, 2020 67.47 68.72 66.12 66.22 0 -0.35(-0.53%)
Sep 10, 2020 66.58 0 +5.33(+8.69%)
Sep 09, 2020 60.05 61.73 59.77 61.25 0 +1.35(+2.25%)
Sep 08, 2020 59.38 60.27 58.77 59.90 0 +0.17(+0.29%)
Sep 07, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 06, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 05, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 04, 2020 59.90 60.95 58.88 59.73 0 +0.70(+1.19%)
Sep 03, 2020 57.30 59.40 57.17 59.02 0 +2.15(+3.78%)
Sep 02, 2020 55.25 56.92 54.90 56.88 0 +1.92(+3.50%)
Sep 01, 2020 54.00 55.20 53.80 54.95 0 +1.28(+2.38%)
Aug 31, 2020 53.38 54.38 53.17 53.67 0 +0.10(+0.19%)
Aug 29, 2020 55.02 55.08 53.23 53.58 0 +0.00(+0.00%)
Aug 28, 2020 55.02 55.08 53.23 53.58 0 -0.07(-0.14%)
Aug 27, 2020 53.65 0 -1.90(-3.42%)
Aug 26, 2020 55.55 0 -0.40(-0.71%)
Aug 25, 2020 55.95 0 +1.35(+2.47%)
Aug 24, 2020 54.60 0 +0.40(+0.74%)
Aug 22, 2020 55.52 55.98 54.08 54.20 0 +0.00(+0.00%)
Aug 21, 2020 55.52 55.98 54.08 54.20 0 -0.05(-0.09%)
Aug 20, 2020 54.25 0 +1.70(+3.24%)
Aug 19, 2020 52.55 0 +1.12(+2.19%)
Aug 18, 2020 51.42 0 -2.10(-3.92%)
Aug 17, 2020 53.52 0 +0.45(+0.85%)
Aug 15, 2020 52.25 53.48 52.15 53.08 0 +0.00(+0.00%)
Aug 14, 2020 52.25 53.48 52.15 53.08 0 +0.05(+0.09%)
Aug 13, 2020 53.02 0 +1.42(+2.76%)
Aug 12, 2020 51.60 0 -0.23(-0.43%)
Aug 11, 2020 51.83 0 -2.00(-3.72%)
Aug 10, 2020 53.83 0 +2.75(+5.38%)
Aug 08, 2020 49.73 51.85 49.73 51.08 0 +0.00(+0.00%)
Aug 07, 2020 49.73 51.85 49.73 51.08 0 +0.10(+0.20%)
Aug 06, 2020 50.98 0 +1.68(+3.40%)
Aug 05, 2020 49.30 0 +0.27(+0.56%)
Aug 04, 2020 49.02 0 +0.62(+1.29%)
Aug 03, 2020 48.40 0 -1.05(-2.12%)
Aug 01, 2020 48.05 49.83 47.88 49.45 0 +0.00(+0.00%)
Jul 31, 2020 48.05 49.83 47.88 49.45 0 -0.17(-0.35%)
Jul 30, 2020 49.62 0 -0.20(-0.40%)
Jul 29, 2020 49.83 0 -0.90(-1.77%)
Jul 28, 2020 50.73 0 -0.02(-0.05%)
Jul 27, 2020 50.75 0 +0.65(+1.30%)
Jul 25, 2020 51.05 51.17 49.42 50.10 0 +0.00(+0.00%)
Jul 24, 2020 51.05 51.17 49.42 50.10 0 -0.05(-0.10%)
Jul 23, 2020 50.15 0 +0.07(+0.15%)
Jul 22, 2020 50.08 0 +0.05(+0.10%)
Jul 21, 2020 50.02 0 +0.82(+1.68%)
Jul 20, 2020 49.20 0 -1.75(-3.43%)
Jul 18, 2020 51.70 51.98 50.83 50.95 0 +0.00(+0.00%)
Jul 17, 2020 51.70 51.98 50.83 50.95 0 -0.12(-0.24%)
Jul 16, 2020 51.08 0 +1.65(+3.34%)
Jul 15, 2020 49.42 0 -0.25(-0.50%)
Jul 14, 2020 49.67 0 -0.68(-1.34%)
Jul 13, 2020 50.35 0 +0.60(+1.21%)
Jul 11, 2020 50.55 51.02 49.35 49.75 0 +0.00(+0.00%)
Jul 10, 2020 50.55 51.02 49.35 49.75 0 -0.12(-0.25%)
Jul 09, 2020 49.88 0 +1.92(+4.01%)
Jul 08, 2020 47.95 0 -0.92(-1.89%)
Jul 07, 2020 48.88 0 -0.40(-0.81%)
Jul 06, 2020 49.27 0 +0.23(+0.46%)
Jul 03, 2020 49.08 49.88 48.85 49.05 0 +0.00(+0.00%)
Jul 02, 2020 49.08 49.88 48.85 49.05 0 -0.15(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.