Hormel Foods (NY: HRL )

48.92 USD -0.23 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.10 36.66 36.00 36.45 4,573,213 +0.46(+1.28%)
Nov 29, 2017 34.64 36.17 34.58 35.99 4,654,905 +1.40(+4.05%)
Nov 28, 2017 34.28 34.63 34.10 34.59 2,915,267 +0.41(+1.20%)
Nov 27, 2017 34.39 34.65 33.96 34.18 4,252,995 -0.23(-0.67%)
Nov 24, 2017 34.40 34.50 34.29 34.41 1,035,377 +0.14(+0.41%)
Nov 22, 2017 34.32 34.66 34.08 34.27 3,144,027 -0.25(-0.72%)
Nov 21, 2017 34.48 35.69 34.29 34.52 6,793,994 +1.12(+3.35%)
Nov 20, 2017 33.21 33.42 33.07 33.40 3,317,822 +0.28(+0.85%)
Nov 17, 2017 32.86 33.26 32.83 33.12 1,987,315 +0.19(+0.58%)
Nov 16, 2017 33.10 33.26 32.85 32.93 3,107,591 -0.15(-0.45%)
Nov 15, 2017 32.83 33.17 32.72 33.08 3,200,306 +0.10(+0.30%)
Nov 14, 2017 32.38 33.08 32.35 32.98 2,778,332 +0.53(+1.63%)
Nov 13, 2017 32.33 32.70 32.25 32.45 1,882,252 +0.12(+0.37%)
Nov 10, 2017 31.92 32.43 31.86 32.33 1,839,522 +0.38(+1.19%)
Nov 09, 2017 32.06 32.35 31.77 31.95 2,247,104 -0.20(-0.62%)
Nov 08, 2017 31.65 32.19 31.55 32.15 2,539,972 +0.65(+2.06%)
Nov 07, 2017 30.81 31.51 30.80 31.50 3,022,216 +0.73(+2.37%)
Nov 06, 2017 31.09 31.14 30.69 30.77 2,832,056 -0.55(-1.76%)
Nov 03, 2017 31.29 31.56 31.14 31.32 2,761,308 -0.19(-0.60%)
Nov 02, 2017 31.04 31.62 31.00 31.51 3,135,220 +0.30(+0.96%)
Nov 01, 2017 30.97 31.46 30.90 31.21 3,326,212 +0.05(+0.16%)
Oct 31, 2017 30.52 31.20 30.44 31.16 4,948,645 +1.01(+3.35%)
Oct 30, 2017 30.27 30.38 30.10 30.15 2,156,583 -0.23(-0.76%)
Oct 27, 2017 30.33 30.45 30.10 30.38 1,817,559 +0.01(+0.03%)
Oct 26, 2017 30.39 30.61 30.21 30.37 2,043,750 +0.05(+0.16%)
Oct 25, 2017 30.26 30.35 29.75 30.32 2,962,028 +0.05(+0.17%)
Oct 24, 2017 30.50 30.54 30.02 30.27 2,257,450 -0.16(-0.53%)
Oct 23, 2017 30.60 30.64 30.19 30.43 2,429,070 -0.31(-1.01%)
Oct 20, 2017 30.54 30.79 30.29 30.74 3,071,942 +0.12(+0.39%)
Oct 19, 2017 31.27 31.28 30.43 30.62 4,172,706 -0.72(-2.30%)
Oct 18, 2017 31.53 31.58 31.11 31.34 3,221,659 -0.17(-0.54%)
Oct 17, 2017 31.38 31.63 31.36 31.51 1,731,838 -0.01(-0.03%)
Oct 16, 2017 31.79 31.90 31.41 31.52 2,004,946 -0.33(-1.04%)
Oct 13, 2017 31.80 32.01 31.73 31.85 2,242,022 +0.05(+0.16%)
Oct 12, 2017 31.68 31.93 31.61 31.80 1,553,980 +0.08(+0.25%)
Oct 11, 2017 31.79 31.97 31.62 31.72 1,719,416 -0.03(-0.09%)
Oct 10, 2017 31.39 31.79 31.39 31.75 1,552,779 +0.50(+1.60%)
Oct 09, 2017 31.72 31.88 31.18 31.25 2,172,202 -0.37(-1.17%)
Oct 06, 2017 31.69 31.77 31.48 31.62 1,637,954 -0.05(-0.16%)
Oct 05, 2017 31.79 31.96 31.63 31.67 1,906,072 -0.09(-0.28%)
Oct 04, 2017 31.78 31.91 31.52 31.76 2,692,408 -0.02(-0.06%)
Oct 03, 2017 32.00 32.14 31.70 31.78 2,094,761 -0.14(-0.44%)
Oct 02, 2017 32.17 32.28 31.89 31.92 3,023,380 -0.22(-0.68%)
Sep 29, 2017 31.92 32.36 31.92 32.14 4,090,817 +0.43(+1.36%)
Sep 28, 2017 31.29 31.71 31.23 31.71 3,167,272 +0.38(+1.21%)
Sep 27, 2017 31.10 31.33 2,181,508 -0.37(-1.17%)
Sep 26, 2017 31.60 32.20 31.53 31.70 1,586,451 +0.17(+0.54%)
Sep 25, 2017 31.25 31.57 31.06 31.53 1,672,840 +0.26(+0.83%)
Sep 22, 2017 31.31 31.56 31.17 31.27 1,719,124 +0.08(+0.26%)
Sep 21, 2017 31.50 31.66 31.04 31.19 1,386,151 -0.24(-0.76%)
Sep 20, 2017 31.75 32.03 31.25 31.43 2,228,916 -0.30(-0.95%)
Sep 19, 2017 31.65 31.75 31.31 31.73 2,056,437 +0.08(+0.25%)
Sep 18, 2017 31.49 31.73 31.39 31.65 1,798,671 +0.27(+0.86%)
Sep 15, 2017 30.87 31.41 30.87 31.38 3,231,064 +0.47(+1.52%)
Sep 14, 2017 31.25 31.34 30.79 30.91 3,507,298 -0.42(-1.34%)
Sep 13, 2017 31.70 31.80 31.28 31.33 3,029,934 -0.44(-1.38%)
Sep 12, 2017 31.71 31.86 31.59 31.77 1,169,765 +0.09(+0.28%)
Sep 11, 2017 31.70 31.92 31.64 31.68 2,016,652 +0.08(+0.25%)
Sep 08, 2017 31.13 31.66 31.07 31.60 3,113,289 +0.35(+1.12%)
Sep 07, 2017 30.90 31.25 30.90 31.25 3,304,614 +0.40(+1.30%)
Sep 06, 2017 30.73 30.86 30.53 30.85 2,775,499 +0.15(+0.49%)
Sep 05, 2017 30.82 31.10 30.50 30.70 2,173,216 -0.22(-0.71%)
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.