Hormel Foods (NY: HRL )

46.12 -2.07 (-4.31%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.16 47.34 46.75 46.93 1,420,545 -0.20(-0.42%)
Apr 29, 2015 47.48 47.53 47.00 47.13 939,155 -0.38(-0.80%)
Apr 28, 2015 47.18 47.62 47.13 47.51 499,561 +0.23(+0.49%)
Apr 27, 2015 47.34 47.57 47.16 47.27 642,839 -0.09(-0.18%)
Apr 24, 2015 47.43 47.57 47.23 47.36 539,016 -0.03(-0.05%)
Apr 23, 2015 47.38 47.62 46.93 47.38 1,675,021 -0.26(-0.54%)
Apr 22, 2015 47.29 47.74 46.87 47.64 1,020,432 +0.08(+0.16%)
Apr 21, 2015 48.14 48.33 46.99 47.57 2,154,716 -1.12(-2.31%)
Apr 20, 2015 48.75 49.13 48.65 48.69 629,542 +0.03(+0.07%)
Apr 17, 2015 49.26 49.26 48.18 48.65 911,456 -0.96(-1.93%)
Apr 16, 2015 49.67 49.82 49.29 49.61 534,338 +0.08(+0.16%)
Apr 15, 2015 50.04 50.39 49.46 49.53 678,351 -0.43(-0.86%)
Apr 14, 2015 49.33 50.00 49.14 49.96 782,952 +0.64(+1.29%)
Apr 13, 2015 49.85 49.88 49.26 49.33 633,433 -0.50(-1.00%)
Apr 10, 2015 50.00 50.29 49.68 49.83 636,181 -0.06(-0.12%)
Apr 09, 2015 50.08 50.10 49.52 49.89 764,264 -0.17(-0.34%)
Apr 08, 2015 49.85 50.14 49.59 50.06 764,421 +0.21(+0.41%)
Apr 07, 2015 49.71 50.11 49.47 49.85 924,385 +0.15(+0.29%)
Apr 06, 2015 49.10 49.89 49.06 49.71 1,450,555 +0.34(+0.70%)
Apr 02, 2015 49.14 49.36 49.36 49.36 1,105,531 +0.28(+0.56%)
Apr 01, 2015 48.87 49.10 48.53 49.09 806,808 +0.21(+0.44%)
Mar 31, 2015 49.15 49.38 48.80 48.87 839,528 -0.44(-0.89%)
Mar 30, 2015 48.57 49.33 48.57 49.31 1,188,755 +0.09(+0.17%)
Mar 27, 2015 48.66 49.27 48.47 49.23 712,777 +0.52(+1.06%)
Mar 26, 2015 48.55 48.88 48.20 48.71 640,120 +0.00(+0.00%)
Mar 25, 2015 48.86 49.51 48.66 48.71 1,471,319 +0.18(+0.37%)
Mar 24, 2015 48.93 49.35 48.51 48.53 746,794 -0.46(-0.93%)
Mar 23, 2015 48.89 49.38 48.89 48.98 504,316 +0.15(+0.32%)
Mar 20, 2015 48.34 48.90 48.29 48.83 988,261 +0.70(+1.45%)
Mar 19, 2015 48.13 48.31 47.82 48.13 538,302 -0.08(-0.16%)
Mar 18, 2015 47.47 48.37 47.05 48.21 1,667,304 +0.69(+1.45%)
Mar 17, 2015 47.50 47.64 47.05 47.52 998,615 -0.32(-0.66%)
Mar 16, 2015 47.75 48.00 47.35 47.84 1,331,234 +0.34(+0.72%)
Mar 13, 2015 47.94 47.96 47.11 47.50 737,998 -0.61(-1.27%)
Mar 12, 2015 47.41 48.20 47.29 48.11 987,259 +0.62(+1.30%)
Mar 11, 2015 48.43 48.45 46.87 47.49 2,081,516 -0.87(-1.80%)
Mar 10, 2015 49.10 49.10 48.36 48.36 874,125 -1.17(-2.36%)
Mar 09, 2015 48.98 49.68 48.89 49.53 996,413 +0.73(+1.50%)
Mar 06, 2015 49.49 49.52 48.62 48.80 771,787 -1.01(-2.04%)
Mar 05, 2015 50.02 50.02 49.49 49.81 562,371 -0.01(-0.02%)
Mar 04, 2015 50.18 50.18 49.71 49.82 1,011,376 -0.36(-0.72%)
Mar 03, 2015 50.27 50.27 49.54 50.18 1,066,399 -0.12(-0.24%)
Mar 02, 2015 50.30 50.45 49.99 50.30 645,556 +0.00(+0.00%)
Feb 27, 2015 50.20 50.67 50.05 50.30 975,758 +0.04(+0.09%)
Feb 26, 2015 50.18 50.34 49.90 50.26 753,470 -0.06(-0.12%)
Feb 25, 2015 49.62 50.70 49.46 50.32 1,978,347 +0.65(+1.32%)
Feb 24, 2015 49.58 49.79 49.41 49.66 682,212 -0.03(-0.05%)
Feb 23, 2015 49.74 50.00 49.44 49.69 878,309 -0.10(-0.21%)
Feb 20, 2015 49.53 49.99 49.11 49.79 968,162 +0.23(+0.47%)
Feb 19, 2015 49.09 49.86 48.34 49.56 2,276,884 +1.30(+2.69%)
Feb 18, 2015 47.88 48.57 47.71 48.26 1,733,434 +0.37(+0.77%)
Feb 17, 2015 47.91 48.06 47.00 47.89 2,179,530 -0.02(-0.04%)
Feb 13, 2015 46.53 47.91 47.91 47.91 4,075,253 +1.34(+2.88%)
Feb 12, 2015 46.37 46.58 46.02 46.57 993,869 +0.21(+0.44%)
Feb 11, 2015 46.68 46.77 45.92 46.36 653,538 -0.11(-0.24%)
Feb 10, 2015 45.89 46.59 45.77 46.47 613,945 +0.83(+1.83%)
Feb 09, 2015 45.93 46.06 45.58 45.64 685,625 -0.42(-0.91%)
Feb 06, 2015 46.37 46.42 45.91 46.06 1,013,736 -0.37(-0.80%)
Feb 05, 2015 46.39 46.45 45.80 46.43 1,023,396 +0.04(+0.09%)
Feb 04, 2015 44.85 46.59 44.81 46.39 1,928,782 +1.45(+3.23%)
Feb 03, 2015 44.67 45.11 44.54 44.94 1,047,667 +0.46(+1.02%)
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.