Hormel Foods (NY: HRL )

50.42 +0.56 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.42 40.26 39.35 40.20 5,641,118 +1.04(+2.66%)
Jan 28, 2016 38.45 39.50 38.41 39.16 3,832,844 +0.86(+2.25%)
Jan 27, 2016 38.41 38.83 38.14 38.30 2,320,172 -0.11(-0.29%)
Jan 26, 2016 37.83 38.73 37.76 38.41 2,476,020 +0.66(+1.73%)
Jan 25, 2016 38.00 38.23 37.68 37.76 3,078,988 -0.23(-0.61%)
Jan 22, 2016 37.63 38.06 37.45 37.99 2,442,106 +0.75(+2.01%)
Jan 21, 2016 37.90 38.18 36.98 37.24 3,901,736 -0.54(-1.43%)
Jan 20, 2016 38.11 38.30 36.87 37.78 4,956,500 -0.67(-1.74%)
Jan 19, 2016 38.60 38.88 38.13 38.45 4,525,510 +0.39(+1.02%)
Jan 15, 2016 38.95 38.06 38.06 38.06 10,590,400 -1.36(-3.45%)
Jan 14, 2016 39.23 39.66 39.07 39.42 2,279,404 +0.20(+0.51%)
Jan 13, 2016 39.81 40.12 39.15 39.22 2,457,124 -0.54(-1.35%)
Jan 12, 2016 39.38 39.87 39.21 39.76 2,730,472 +0.73(+1.88%)
Jan 11, 2016 39.23 39.28 38.52 39.02 3,741,670 -0.06(-0.17%)
Jan 08, 2016 39.48 39.91 39.01 39.09 2,862,344 -0.23(-0.59%)
Jan 07, 2016 39.55 39.70 38.90 39.31 4,977,302 -0.73(-1.81%)
Jan 06, 2016 39.51 40.27 39.22 40.04 5,574,792 +0.13(+0.34%)
Jan 05, 2016 39.27 39.95 39.10 39.91 3,858,338 +0.80(+2.03%)
Jan 04, 2016 39.12 39.16 38.79 39.11 3,085,958 -0.43(-1.09%)
Dec 31, 2015 39.73 39.54 39.54 39.54 3,759,200 -0.29(-0.73%)
Dec 30, 2015 40.01 40.17 39.53 39.83 2,154,984 -0.42(-1.04%)
Dec 29, 2015 40.12 40.32 39.97 40.25 1,695,440 +0.24(+0.61%)
Dec 28, 2015 39.81 40.01 39.66 40.01 1,453,708 +0.10(+0.24%)
Dec 24, 2015 39.93 39.91 39.91 39.91 2,057,600 +0.03(+0.09%)
Dec 23, 2015 40.33 40.39 39.35 39.88 3,599,656 -0.38(-0.94%)
Dec 22, 2015 39.96 40.27 39.53 40.26 2,444,836 +0.43(+1.07%)
Dec 21, 2015 39.65 39.90 39.45 39.83 1,986,250 +0.43(+1.10%)
Dec 18, 2015 39.52 39.70 39.26 39.40 6,723,534 -0.35(-0.88%)
Dec 17, 2015 39.87 40.10 39.45 39.74 3,329,338 -0.18(-0.44%)
Dec 16, 2015 39.36 39.98 39.17 39.92 3,734,044 +0.91(+2.35%)
Dec 15, 2015 39.19 39.37 38.72 39.01 2,794,346 +0.02(+0.04%)
Dec 14, 2015 38.26 39.06 38.09 38.99 2,973,436 +0.27(+0.70%)
Dec 11, 2015 38.23 38.90 38.19 38.72 2,394,874 +0.20(+0.53%)
Dec 10, 2015 38.54 38.79 38.39 38.52 2,369,348 +0.01(+0.03%)
Dec 09, 2015 38.98 39.33 38.32 38.51 4,048,662 -0.35(-0.91%)
Dec 08, 2015 38.50 38.95 38.24 38.86 2,313,146 +0.13(+0.34%)
Dec 07, 2015 38.80 38.91 38.41 38.73 2,132,010 -0.07(-0.17%)
Dec 04, 2015 37.95 38.84 37.91 38.80 2,650,524 +0.91(+2.42%)
Dec 03, 2015 37.81 38.50 37.66 37.88 4,248,874 +0.14(+0.37%)
Dec 02, 2015 37.73 38.05 37.70 37.74 2,971,428 -0.02(-0.04%)
Dec 01, 2015 37.81 38.23 37.64 37.76 4,005,014 +0.30(+0.79%)
Nov 30, 2015 37.69 37.72 37.20 37.46 3,554,914 -0.05(-0.12%)
Nov 27, 2015 36.87 37.60 36.62 37.51 2,086,798 +0.73(+1.99%)
Nov 25, 2015 36.12 36.77 36.77 36.77 8,123,200 +1.12(+3.13%)
Nov 24, 2015 35.21 35.85 34.98 35.66 3,693,962 +1.03(+2.97%)
Nov 23, 2015 34.24 34.72 34.10 34.63 2,134,468 +0.55(+1.60%)
Nov 20, 2015 34.62 34.62 34.06 34.09 1,804,218 -0.34(-0.97%)
Nov 19, 2015 34.41 34.60 34.23 34.42 1,511,434 +0.20(+0.57%)
Nov 18, 2015 33.96 34.26 33.85 34.23 2,046,754 +0.41(+1.21%)
Nov 17, 2015 34.00 34.02 33.60 33.81 2,147,640 -0.09(-0.27%)
Nov 16, 2015 33.06 33.92 33.02 33.91 2,033,446 +0.82(+2.48%)
Nov 13, 2015 33.17 33.44 33.02 33.09 1,918,120 -0.13(-0.39%)
Nov 12, 2015 33.48 33.65 33.12 33.22 1,429,860 -0.46(-1.38%)
Nov 11, 2015 33.85 33.91 33.60 33.68 2,262,698 +0.15(+0.45%)
Nov 10, 2015 33.20 33.62 33.19 33.53 1,785,822 +0.23(+0.71%)
Nov 09, 2015 33.26 33.37 32.92 33.30 1,394,474 -0.02(-0.06%)
Nov 06, 2015 33.72 33.76 32.99 33.31 1,772,394 -0.48(-1.43%)
Nov 05, 2015 33.65 33.87 33.54 33.80 1,445,974 +0.19(+0.57%)
Nov 04, 2015 34.05 34.08 33.39 33.61 1,655,282 -0.27(-0.81%)
Nov 03, 2015 33.69 33.90 33.30 33.88 1,304,160 +0.12(+0.37%)
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.