Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.19 46.00 45.13 45.41 846,086 +0.31(+0.68%)
Nov 26, 2014 43.90 45.10 45.10 45.10 3,869,873 +1.20(+2.73%)
Nov 25, 2014 45.47 45.80 43.88 43.90 4,728,038 -2.40(-5.19%)
Nov 24, 2014 46.61 46.64 46.12 46.30 1,838,194 -0.17(-0.37%)
Nov 21, 2014 47.28 47.39 46.20 46.48 1,391,382 -0.43(-0.91%)
Nov 20, 2014 47.14 47.17 46.74 46.90 626,390 -0.39(-0.83%)
Nov 19, 2014 47.20 47.37 46.89 47.30 737,106 +0.15(+0.33%)
Nov 18, 2014 47.14 47.21 46.77 47.14 1,011,945 +0.00(+0.00%)
Nov 17, 2014 46.69 47.18 46.41 47.14 1,172,700 +0.52(+1.12%)
Nov 14, 2014 47.30 47.39 46.48 46.62 898,895 -0.57(-1.21%)
Nov 13, 2014 46.87 47.33 46.82 47.19 615,031 +0.44(+0.95%)
Nov 12, 2014 46.60 46.80 46.26 46.75 641,506 -0.09(-0.18%)
Nov 11, 2014 46.63 47.20 46.63 46.83 472,162 +0.25(+0.53%)
Nov 10, 2014 46.57 46.83 46.36 46.59 585,109 +0.03(+0.07%)
Nov 07, 2014 46.52 46.62 46.23 46.55 751,008 -0.10(-0.22%)
Nov 06, 2014 46.14 46.66 46.11 46.66 680,663 +0.01(+0.02%)
Nov 05, 2014 46.87 47.06 46.47 46.65 594,815 +0.19(+0.41%)
Nov 04, 2014 46.27 46.66 46.16 46.46 479,516 +0.18(+0.39%)
Nov 03, 2014 46.08 46.53 46.01 46.28 764,115 +0.16(+0.35%)
Oct 31, 2014 46.06 46.15 45.70 46.12 965,762 +0.44(+0.97%)
Oct 30, 2014 45.33 45.90 44.18 45.67 570,548 +0.27(+0.60%)
Oct 29, 2014 45.25 45.45 44.83 45.40 1,024,109 +0.06(+0.13%)
Oct 28, 2014 45.21 45.35 45.01 45.34 436,636 +0.40(+0.89%)
Oct 27, 2014 44.88 44.94 44.80 44.94 558,075 -0.01(-0.02%)
Oct 24, 2014 44.94 45.09 44.71 44.94 549,359 +0.03(+0.08%)
Oct 23, 2014 45.14 45.35 44.79 44.91 625,133 -0.04(-0.10%)
Oct 22, 2014 44.94 45.44 44.90 44.95 685,545 +0.03(+0.08%)
Oct 21, 2014 44.09 45.12 43.97 44.92 857,496 +0.88(+2.00%)
Oct 20, 2014 42.96 44.09 42.95 44.04 780,649 +1.12(+2.61%)
Oct 17, 2014 42.96 43.22 42.70 42.92 1,601,622 +0.27(+0.62%)
Oct 16, 2014 42.91 43.10 42.45 42.65 1,160,201 -0.67(-1.54%)
Oct 15, 2014 43.69 43.91 42.76 43.32 1,528,460 -0.97(-2.19%)
Oct 14, 2014 43.92 44.40 43.85 44.29 793,713 +0.47(+1.07%)
Oct 13, 2014 44.02 44.40 43.72 43.82 1,163,019 -0.29(-0.66%)
Oct 10, 2014 44.09 44.69 44.09 44.11 1,076,557 +0.13(+0.29%)
Oct 09, 2014 43.83 44.44 43.83 43.98 1,165,122 +0.11(+0.25%)
Oct 08, 2014 43.23 43.89 43.16 43.87 825,386 +0.65(+1.50%)
Oct 07, 2014 43.62 43.87 43.20 43.23 906,301 -0.58(-1.32%)
Oct 06, 2014 44.29 44.29 43.63 43.80 630,243 -0.33(-0.75%)
Oct 03, 2014 44.09 44.44 44.00 44.14 1,865,495 +0.15(+0.35%)
Oct 02, 2014 43.55 44.20 43.49 43.98 1,141,982 +0.48(+1.10%)
Oct 01, 2014 43.93 43.93 43.42 43.51 1,096,432 -0.28(-0.64%)
Sep 30, 2014 43.16 43.90 43.10 43.79 1,217,824 +0.50(+1.16%)
Sep 29, 2014 42.44 43.34 42.44 43.28 561,902 +0.50(+1.18%)
Sep 26, 2014 42.62 42.86 42.44 42.78 363,271 +0.20(+0.46%)
Sep 25, 2014 43.07 43.25 42.45 42.59 514,951 -0.62(-1.44%)
Sep 24, 2014 42.57 43.28 42.52 43.21 623,286 +0.60(+1.42%)
Sep 23, 2014 42.84 42.97 42.59 42.60 648,368 -0.25(-0.58%)
Sep 22, 2014 43.00 43.00 42.67 42.85 660,913 -0.20(-0.46%)
Sep 19, 2014 43.63 43.66 43.05 43.05 973,314 -0.38(-0.88%)
Sep 18, 2014 43.33 43.50 43.03 43.43 587,348 +0.35(+0.81%)
Sep 17, 2014 43.22 43.50 42.85 43.08 758,074 -0.21(-0.49%)
Sep 16, 2014 42.68 43.31 42.60 43.29 755,133 +0.65(+1.52%)
Sep 15, 2014 42.72 42.72 42.41 42.65 539,111 +0.07(+0.16%)
Sep 12, 2014 42.94 43.01 42.50 42.58 584,053 -0.50(-1.17%)
Sep 11, 2014 42.89 43.16 42.78 43.08 498,765 +0.08(+0.18%)
Sep 10, 2014 42.90 43.05 42.82 43.00 392,406 +0.09(+0.22%)
Sep 09, 2014 43.33 43.40 42.76 42.91 823,825 -0.42(-0.96%)
Sep 08, 2014 43.33 43.47 43.15 43.33 622,955 -0.20(-0.45%)
Sep 05, 2014 43.30 43.52 43.15 43.52 746,612 +0.22(+0.51%)
Sep 04, 2014 43.54 43.70 43.12 43.30 894,532 -0.27(-0.63%)
Sep 03, 2014 43.39 43.74 43.38 43.57 1,046,088 +0.19(+0.43%)
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.