Hormel Foods (NY: HRL )

46.86 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.57 22.61 22.46 22.51 1,182,280 -0.00(-0.02%)
Nov 27, 2013 22.50 22.59 22.39 22.52 2,383,084 +0.04(+0.18%)
Nov 26, 2013 22.01 22.77 22.00 22.48 4,550,616 +1.26(+5.91%)
Nov 25, 2013 21.51 21.59 21.16 21.22 2,360,114 -0.23(-1.07%)
Nov 22, 2013 21.39 21.73 21.36 21.45 2,039,338 +0.04(+0.21%)
Nov 21, 2013 21.21 21.43 21.09 21.41 1,935,754 +0.29(+1.37%)
Nov 20, 2013 21.66 21.70 20.96 21.11 2,607,584 -0.59(-2.70%)
Nov 19, 2013 21.80 21.80 21.67 21.70 1,417,472 -0.18(-0.82%)
Nov 18, 2013 22.03 22.08 21.80 21.88 1,333,564 -0.07(-0.34%)
Nov 15, 2013 21.98 22.00 21.70 21.95 942,696 +0.07(+0.34%)
Nov 14, 2013 21.71 21.89 21.66 21.88 925,990 +0.16(+0.76%)
Nov 13, 2013 21.35 21.72 21.35 21.71 969,712 +0.24(+1.12%)
Nov 12, 2013 21.37 21.48 21.25 21.48 1,398,982 +0.01(+0.05%)
Nov 11, 2013 21.64 21.69 21.37 21.46 1,229,708 -0.14(-0.63%)
Nov 08, 2013 21.43 21.64 21.32 21.60 1,404,186 +0.12(+0.58%)
Nov 07, 2013 22.00 22.00 21.46 21.48 1,079,440 -0.46(-2.10%)
Nov 06, 2013 21.79 21.96 21.71 21.93 771,926 +0.17(+0.80%)
Nov 05, 2013 21.57 21.80 21.52 21.76 1,310,586 +0.17(+0.79%)
Nov 04, 2013 21.79 21.83 21.55 21.59 1,311,152 -0.09(-0.39%)
Nov 01, 2013 21.70 21.82 21.59 21.68 1,136,106 -0.05(-0.25%)
Oct 31, 2013 21.81 21.81 21.57 21.73 1,035,800 -0.11(-0.53%)
Oct 30, 2013 22.05 22.11 21.82 21.84 615,898 -0.21(-0.95%)
Oct 29, 2013 21.80 22.07 21.68 22.05 1,291,186 +0.28(+1.29%)
Oct 28, 2013 21.81 22.00 21.70 21.77 2,414,926 -0.04(-0.16%)
Oct 25, 2013 21.89 21.90 21.73 21.81 1,273,630 -0.07(-0.32%)
Oct 24, 2013 21.91 21.95 21.77 21.88 939,848 +0.02(+0.09%)
Oct 23, 2013 21.56 21.99 21.56 21.86 865,388 +0.12(+0.55%)
Oct 22, 2013 21.52 21.79 21.43 21.74 964,286 +0.29(+1.38%)
Oct 21, 2013 21.36 21.45 21.20 21.45 982,348 -0.09(-0.39%)
Oct 18, 2013 21.73 21.77 21.48 21.53 1,928,798 -0.16(-0.74%)
Oct 17, 2013 21.52 21.70 21.48 21.69 911,930 +0.07(+0.32%)
Oct 16, 2013 21.50 21.76 21.49 21.62 1,224,824 +0.32(+1.48%)
Oct 15, 2013 21.39 21.53 21.30 21.30 961,400 -0.18(-0.84%)
Oct 14, 2013 21.44 21.52 21.30 21.48 741,490 -0.07(-0.30%)
Oct 11, 2013 21.36 21.61 21.27 21.55 1,013,980 +0.12(+0.56%)
Oct 10, 2013 21.05 21.43 21.05 21.43 1,027,244 +0.53(+2.54%)
Oct 09, 2013 20.83 20.98 20.70 20.90 1,429,824 +0.11(+0.55%)
Oct 08, 2013 20.89 21.05 20.78 20.79 1,115,414 -0.11(-0.50%)
Oct 07, 2013 20.88 21.04 20.81 20.89 785,582 -0.12(-0.59%)
Oct 04, 2013 20.82 21.08 20.79 21.02 614,652 +0.14(+0.69%)
Oct 03, 2013 21.05 21.05 20.71 20.87 982,726 -0.23(-1.11%)
Oct 02, 2013 21.20 21.20 20.84 21.11 1,154,148 -0.10(-0.47%)
Oct 01, 2013 21.00 21.23 20.98 21.20 929,070 +0.14(+0.69%)
Sep 30, 2013 21.02 21.11 20.90 21.06 870,454 -0.09(-0.40%)
Sep 27, 2013 21.20 21.26 21.06 21.14 1,211,798 -0.20(-0.91%)
Sep 26, 2013 21.35 21.49 21.23 21.34 1,109,442 +0.02(+0.09%)
Sep 25, 2013 21.57 21.65 21.32 21.32 1,410,736 -0.25(-1.16%)
Sep 24, 2013 21.64 21.77 21.52 21.57 1,570,964 -0.16(-0.74%)
Sep 23, 2013 21.91 21.97 21.66 21.73 741,132 -0.17(-0.78%)
Sep 20, 2013 21.98 22.09 21.89 21.90 1,409,570 -0.08(-0.34%)
Sep 19, 2013 22.11 22.11 21.85 21.98 831,720 -0.08(-0.39%)
Sep 18, 2013 21.59 22.07 21.53 22.06 1,243,908 +0.44(+2.04%)
Sep 17, 2013 21.55 21.66 21.51 21.62 472,252 +0.07(+0.30%)
Sep 16, 2013 21.56 21.66 21.50 21.55 952,308 +0.17(+0.79%)
Sep 13, 2013 21.34 21.45 21.32 21.39 722,684 +0.04(+0.16%)
Sep 12, 2013 21.39 21.46 21.30 21.35 848,636 -0.04(-0.21%)
Sep 11, 2013 21.23 21.41 21.21 21.39 1,097,018 +0.18(+0.82%)
Sep 10, 2013 21.17 21.27 21.00 21.22 1,488,754 +0.09(+0.45%)
Sep 09, 2013 21.11 21.14 21.05 21.12 757,398 +0.02(+0.09%)
Sep 06, 2013 20.93 21.20 20.73 21.11 1,196,802 +0.20(+0.96%)
Sep 05, 2013 20.95 21.02 20.86 20.91 937,492 -0.06(-0.29%)
Sep 04, 2013 20.62 20.98 20.58 20.96 1,391,938 +0.34(+1.62%)
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.