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

Lean Hogs (CY: HOGS )

98.17 UNCHANGED
Streaming Realtime Price Updated: 7:05 PM EDT, May 7, 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 (%)
Dec 31, 2021 83.25 83.55 81.20 81.30 0 -0.17(-0.21%)
Dec 30, 2021 81.47 0 -2.35(-2.80%)
Dec 29, 2021 83.83 0 +1.20(+1.45%)
Dec 28, 2021 82.62 0 -1.03(-1.23%)
Dec 27, 2021 83.65 0 +0.35(+0.42%)
Dec 24, 2021 83.35 83.92 82.88 83.30 0 +0.00(+0.00%)
Dec 23, 2021 83.35 83.92 82.88 83.30 0 +0.08(+0.09%)
Dec 22, 2021 83.22 0 +0.80(+0.97%)
Dec 21, 2021 82.42 0 +2.95(+3.71%)
Dec 20, 2021 79.47 0 -1.23(-1.52%)
Dec 18, 2021 81.10 81.47 80.15 80.70 0 +0.00(+0.00%)
Dec 17, 2021 81.10 81.47 80.15 80.70 0 -0.10(-0.12%)
Dec 16, 2021 80.80 0 +1.47(+1.86%)
Dec 15, 2021 79.33 0 -0.75(-0.94%)
Dec 14, 2021 80.08 0 -0.67(-0.84%)
Dec 13, 2021 80.75 0 +0.00(+0.00%)
Dec 11, 2021 78.00 81.15 77.40 80.75 0 +0.00(+0.00%)
Dec 10, 2021 78.00 81.15 77.40 80.75 0 -0.28(-0.34%)
Dec 09, 2021 81.03 0 +4.98(+6.54%)
Dec 08, 2021 76.05 0 -0.50(-0.65%)
Dec 07, 2021 76.55 0 -1.67(-2.14%)
Dec 06, 2021 78.22 0 -3.15(-3.87%)
Dec 04, 2021 82.70 82.70 81.20 81.38 0 +0.00(+0.00%)
Dec 03, 2021 82.70 82.70 81.20 81.38 0 -0.12(-0.15%)
Dec 02, 2021 81.50 0 +1.38(+1.72%)
Dec 01, 2021 80.12 0 +0.15(+0.19%)
Nov 30, 2021 79.97 0 -0.95(-1.17%)
Nov 29, 2021 80.92 0 -0.67(-0.83%)
Nov 27, 2021 83.75 84.67 80.42 81.60 0 +0.00(+0.00%)
Nov 26, 2021 83.75 84.67 80.42 81.60 0 +0.57(+0.71%)
Nov 25, 2021 81.03 0 -3.32(-3.94%)
Nov 24, 2021 83.62 84.47 83.33 84.35 0 +0.10(+0.12%)
Nov 23, 2021 84.25 0 +1.22(+1.48%)
Nov 22, 2021 83.03 0 +0.48(+0.58%)
Nov 20, 2021 83.30 83.72 82.38 82.55 0 +0.00(+0.00%)
Nov 19, 2021 83.30 83.72 82.38 82.55 0 +0.08(+0.09%)
Nov 18, 2021 82.47 0 -0.68(-0.81%)
Nov 17, 2021 83.15 0 -0.22(-0.27%)
Nov 16, 2021 83.38 0 +2.20(+2.71%)
Nov 15, 2021 81.17 0 +0.77(+0.96%)
Nov 13, 2021 79.38 80.90 79.17 80.40 0 +0.00(+0.00%)
Nov 12, 2021 79.38 80.90 79.17 80.40 0 -0.15(-0.19%)
Nov 11, 2021 80.55 0 +1.22(+1.54%)
Nov 10, 2021 79.33 0 +4.38(+5.84%)
Nov 09, 2021 74.95 0 -1.42(-1.87%)
Nov 08, 2021 76.38 0 -0.15(-0.20%)
Nov 06, 2021 77.80 77.85 76.28 76.53 0 +0.00(+0.00%)
Nov 05, 2021 77.80 77.85 76.28 76.53 0 -0.02(-0.03%)
Nov 04, 2021 76.55 0 +0.60(+0.79%)
Nov 03, 2021 75.95 0 +1.70(+2.29%)
Nov 02, 2021 74.25 0 -1.90(-2.50%)
Nov 01, 2021 76.15 0 +0.15(+0.20%)
Oct 30, 2021 75.30 77.25 73.80 76.00 0 +0.00(+0.00%)
Oct 29, 2021 75.30 77.25 73.80 76.00 0 -0.08(-0.10%)
Oct 28, 2021 76.08 0 +4.10(+5.70%)
Oct 27, 2021 71.97 0 -0.60(-0.83%)
Oct 26, 2021 72.58 0 -1.62(-2.19%)
Oct 25, 2021 74.20 0 +0.70(+0.95%)
Oct 23, 2021 73.20 74.20 72.88 73.50 0 +0.00(+0.00%)
Oct 22, 2021 73.20 74.20 72.88 73.50 0 +0.17(+0.24%)
Oct 21, 2021 73.33 0 -2.70(-3.55%)
Oct 20, 2021 76.03 0 -1.38(-1.78%)
Oct 19, 2021 77.40 0 -1.35(-1.71%)
Oct 18, 2021 78.75 0 +0.80(+1.03%)
Oct 16, 2021 77.85 78.83 77.40 77.95 0 +0.00(+0.00%)
Oct 15, 2021 77.85 78.83 77.40 77.95 0 -0.33(-0.42%)
Oct 14, 2021 78.28 0 +0.12(+0.16%)
Oct 13, 2021 78.15 0 -0.02(-0.03%)
Oct 12, 2021 78.17 0 -2.00(-2.49%)
Oct 11, 2021 80.17 0 -1.33(-1.63%)
Oct 09, 2021 82.25 82.85 81.42 81.50 0 +0.00(+0.00%)
Oct 08, 2021 82.25 82.85 81.42 81.50 0 +0.00(+0.00%)
Oct 07, 2021 81.50 0 -0.22(-0.28%)
Oct 06, 2021 81.72 0 -0.83(-1.00%)
Oct 05, 2021 82.55 0 -0.55(-0.66%)
Oct 04, 2021 83.10 0 -2.20(-2.58%)
Oct 02, 2021 85.53 85.65 84.70 85.30 0 +0.00(+0.00%)
Oct 01, 2021 85.53 85.65 84.70 85.30 0 +0.12(+0.15%)
Sep 30, 2021 85.17 0 +1.58(+1.88%)
Sep 29, 2021 83.60 0 +0.02(+0.03%)
Sep 28, 2021 83.58 0 +2.03(+2.48%)
Sep 27, 2021 81.55 0 +4.38(+5.67%)
Sep 25, 2021 76.50 77.20 75.65 77.17 0 +0.00(+0.00%)
Sep 24, 2021 76.50 77.20 75.65 77.17 0 +0.38(+0.49%)
Sep 23, 2021 76.80 0 +3.42(+4.67%)
Sep 22, 2021 73.38 0 -0.22(-0.31%)
Sep 21, 2021 73.60 0 -0.62(-0.84%)
Sep 20, 2021 74.22 0 -0.68(-0.90%)
Sep 18, 2021 74.30 75.38 72.67 74.90 0 +0.00(+0.00%)
Sep 17, 2021 74.30 75.38 72.67 74.90 0 -0.15(-0.20%)
Sep 16, 2021 75.05 0 +2.80(+3.88%)
Sep 15, 2021 72.25 0 +0.08(+0.10%)
Sep 14, 2021 72.17 0 -1.20(-1.64%)
Sep 13, 2021 73.38 0 -3.08(-4.02%)
Sep 11, 2021 79.78 80.03 75.78 76.45 0 +0.00(+0.00%)
Sep 10, 2021 79.78 80.03 75.78 76.45 0 +0.35(+0.46%)
Sep 09, 2021 76.10 0 -11.28(-12.90%)
Sep 08, 2021 87.38 0 -0.72(-0.82%)
Sep 07, 2021 88.10 0 -1.50(-1.67%)
Sep 05, 2021 89.85 90.17 89.38 89.60 0 +0.00(+0.00%)
Sep 04, 2021 89.85 90.17 89.38 89.60 0 +0.00(+0.00%)
Sep 03, 2021 89.85 90.17 89.38 89.60 0 +0.02(+0.03%)
Sep 02, 2021 89.58 0 -0.58(-0.64%)
Sep 01, 2021 90.15 0 +1.35(+1.52%)
Aug 31, 2021 88.80 0 -1.35(-1.50%)
Aug 30, 2021 90.15 0 -0.57(-0.63%)
Aug 28, 2021 88.33 90.90 88.33 90.72 0 +0.00(+0.00%)
Aug 27, 2021 88.33 90.90 88.33 90.72 0 +0.00(+0.00%)
Aug 26, 2021 90.72 0 +1.97(+2.23%)
Aug 25, 2021 88.75 0 +1.78(+2.04%)
Aug 24, 2021 86.97 0 -0.50(-0.57%)
Aug 23, 2021 87.47 0 -1.10(-1.24%)
Aug 21, 2021 87.60 89.78 87.40 88.58 0 +0.00(+0.00%)
Aug 20, 2021 87.60 89.78 87.40 88.58 0 -0.05(-0.06%)
Aug 19, 2021 88.62 0 -0.47(-0.53%)
Aug 18, 2021 89.10 0 +1.20(+1.37%)
Aug 17, 2021 87.90 0 -1.10(-1.24%)
Aug 16, 2021 89.00 0 +2.60(+3.01%)
Aug 14, 2021 86.30 86.88 84.50 86.40 0 +0.00(+0.00%)
Aug 13, 2021 86.30 86.88 84.50 86.40 0 -0.12(-0.14%)
Aug 12, 2021 86.53 0 +0.68(+0.79%)
Aug 11, 2021 85.85 0 +1.97(+2.35%)
Aug 10, 2021 83.88 0 -0.72(-0.86%)
Aug 09, 2021 84.60 0 -3.05(-3.48%)
Aug 07, 2021 86.78 87.85 85.62 87.65 0 +0.00(+0.00%)
Aug 06, 2021 86.78 87.85 85.62 87.65 0 +0.05(+0.06%)
Aug 05, 2021 87.60 0 -2.53(-2.80%)
Aug 04, 2021 90.12 0 -1.25(-1.37%)
Aug 03, 2021 91.38 0 +1.88(+2.09%)
Aug 02, 2021 89.50 0 +1.50(+1.70%)
Jul 31, 2021 88.92 89.38 87.28 88.00 0 +0.00(+0.00%)
Jul 30, 2021 88.92 89.38 87.28 88.00 0 -0.03(-0.03%)
Jul 29, 2021 88.03 0 -1.50(-1.68%)
Jul 28, 2021 89.53 0 -3.00(-3.24%)
Jul 27, 2021 92.53 0 -0.57(-0.62%)
Jul 26, 2021 93.10 0 +0.47(+0.51%)
Jul 24, 2021 91.42 93.40 91.30 92.62 0 +0.00(+0.00%)
Jul 23, 2021 91.42 93.40 91.30 92.62 0 +0.00(+0.00%)
Jul 22, 2021 92.62 0 +0.22(+0.24%)
Jul 21, 2021 92.40 0 +1.38(+1.51%)
Jul 20, 2021 91.03 0 +1.65(+1.85%)
Jul 19, 2021 89.38 0 -1.30(-1.43%)
Jul 17, 2021 89.95 90.90 89.65 90.67 0 +0.00(+0.00%)
Jul 16, 2021 89.95 90.90 89.65 90.67 0 -0.08(-0.08%)
Jul 15, 2021 90.75 0 +1.53(+1.71%)
Jul 14, 2021 89.22 0 -0.15(-0.17%)
Jul 13, 2021 89.38 0 +2.05(+2.35%)
Jul 12, 2021 87.33 0 +1.62(+1.90%)
Jul 10, 2021 84.70 85.70 84.20 85.70 0 +0.00(+0.00%)
Jul 09, 2021 84.70 85.70 84.20 85.70 0 +0.28(+0.32%)
Jul 08, 2021 85.42 0 -14.98(-14.92%)
Jul 07, 2021 100.40 0 -1.95(-1.91%)
Jul 06, 2021 102.35 0 +2.30(+2.30%)
Jul 04, 2021 100.85 102.00 98.10 100.05 0 +0.00(+0.00%)
Jul 03, 2021 100.85 102.00 98.10 100.05 0 +0.00(+0.00%)
Jul 02, 2021 100.85 102.00 98.10 100.05 0 -0.17(-0.17%)
Jul 01, 2021 100.22 0 -3.03(-2.93%)
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%)
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.