Hormel Foods (NY: HRL )

50.63 +0.21 (+0.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.90 44.04 43.00 43.24 2,885,674 -0.71(-1.62%)
Mar 30, 2016 44.68 44.68 43.48 43.95 2,660,111 -0.45(-1.01%)
Mar 29, 2016 43.87 44.68 43.83 44.40 2,232,337 +0.60(+1.37%)
Mar 28, 2016 43.27 43.89 43.27 43.80 1,332,223 +0.53(+1.22%)
Mar 24, 2016 43.55 43.27 43.27 43.27 1,434,700 -0.42(-0.96%)
Mar 23, 2016 43.48 43.99 43.26 43.69 2,211,530 +0.15(+0.34%)
Mar 22, 2016 43.67 43.85 43.43 43.54 1,745,436 -0.09(-0.21%)
Mar 21, 2016 43.61 43.91 43.40 43.63 2,004,278 -0.07(-0.16%)
Mar 18, 2016 44.14 44.22 43.56 43.70 3,891,982 -0.35(-0.79%)
Mar 17, 2016 44.34 44.38 43.75 44.05 2,718,717 -0.37(-0.83%)
Mar 16, 2016 43.94 44.73 43.64 44.42 2,252,849 +0.34(+0.77%)
Mar 15, 2016 43.73 44.31 43.60 44.08 1,688,083 +0.23(+0.52%)
Mar 14, 2016 43.38 43.91 43.26 43.85 1,729,963 +0.27(+0.62%)
Mar 11, 2016 43.80 43.93 43.22 43.58 2,220,251 +0.07(+0.16%)
Mar 10, 2016 43.96 44.02 43.02 43.51 2,019,516 -0.41(-0.93%)
Mar 09, 2016 43.78 44.14 43.62 43.92 2,357,745 +0.23(+0.53%)
Mar 08, 2016 43.30 43.96 43.25 43.69 1,572,886 +0.25(+0.58%)
Mar 07, 2016 43.72 43.80 43.35 43.44 1,684,223 -0.57(-1.30%)
Mar 04, 2016 44.01 44.19 43.62 44.01 2,368,580 -0.08(-0.18%)
Mar 03, 2016 43.35 44.45 43.28 44.09 3,850,537 +0.74(+1.71%)
Mar 02, 2016 43.10 43.42 42.83 43.35 2,141,648 +0.33(+0.77%)
Mar 01, 2016 42.82 43.25 42.68 43.02 2,430,161 +0.51(+1.20%)
Feb 29, 2016 42.84 43.28 42.46 42.51 4,084,906 -0.46(-1.07%)
Feb 26, 2016 44.00 44.15 42.87 42.97 2,164,155 -0.90(-2.05%)
Feb 25, 2016 43.89 44.00 43.50 43.87 2,001,422 +0.16(+0.37%)
Feb 24, 2016 43.50 43.86 43.11 43.71 2,407,175 +0.14(+0.32%)
Feb 23, 2016 43.04 43.70 42.92 43.57 2,445,201 +0.54(+1.25%)
Feb 22, 2016 43.13 43.21 42.76 43.03 2,070,658 +0.28(+0.65%)
Feb 19, 2016 42.69 43.27 42.41 42.75 4,990,069 -0.14(-0.33%)
Feb 18, 2016 43.77 43.94 42.77 42.89 4,287,964 -1.58(-3.55%)
Feb 17, 2016 44.46 44.82 43.61 44.47 5,466,345 +0.03(+0.07%)
Feb 16, 2016 43.46 45.72 43.10 44.44 7,179,212 +2.94(+7.08%)
Feb 12, 2016 41.81 41.50 41.50 41.50 3,707,000 -0.19(-0.46%)
Feb 11, 2016 41.43 41.93 40.67 41.69 3,422,792 +0.02(+0.05%)
Feb 10, 2016 41.41 42.10 41.30 41.67 2,580,612 +0.24(+0.58%)
Feb 09, 2016 40.45 41.54 40.34 41.43 4,434,200 +0.73(+1.79%)
Feb 08, 2016 39.45 40.87 39.45 40.70 4,049,784 +1.23(+3.12%)
Feb 05, 2016 39.35 39.90 39.06 39.47 3,932,600 +0.25(+0.65%)
Feb 04, 2016 39.90 39.90 39.12 39.22 3,218,436 -0.74(-1.86%)
Feb 03, 2016 41.27 41.31 39.81 39.96 4,296,634 -0.70(-1.73%)
Feb 02, 2016 40.94 40.94 40.50 40.66 4,651,376 -0.34(-0.84%)
Feb 01, 2016 40.29 41.18 40.09 41.01 4,003,724 +0.80(+2.00%)
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%)
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.