Hormel Foods (NY: HRL )

44.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.50 33.61 33.03 33.04 2,348,697 -0.59(-1.75%)
May 30, 2013 33.88 34.03 33.62 33.62 1,333,364 -0.25(-0.73%)
May 29, 2013 34.73 34.89 33.83 33.87 1,213,679 -0.71(-2.04%)
May 28, 2013 34.69 35.08 34.57 34.58 978,264 +0.12(+0.36%)
May 24, 2013 34.15 34.72 34.04 34.45 977,517 +0.22(+0.65%)
May 23, 2013 34.74 34.84 34.17 34.23 1,557,592 -0.95(-2.69%)
May 22, 2013 35.33 35.65 35.07 35.18 1,037,514 -0.17(-0.49%)
May 21, 2013 35.27 35.57 35.01 35.35 975,623 +0.07(+0.21%)
May 20, 2013 35.47 35.60 35.22 35.28 858,220 -0.15(-0.42%)
May 17, 2013 35.36 35.54 35.24 35.42 1,282,765 +0.06(+0.16%)
May 16, 2013 35.60 35.81 35.36 35.37 664,380 -0.33(-0.93%)
May 15, 2013 35.59 35.81 35.37 35.70 682,513 +0.80(+2.31%)
May 13, 2013 34.45 34.89 34.35 34.89 872,980 +0.48(+1.40%)
May 10, 2013 34.28 34.53 34.12 34.41 1,249,821 +0.18(+0.53%)
May 09, 2013 34.30 34.45 34.06 34.23 1,014,981 -0.11(-0.31%)
May 08, 2013 34.60 34.69 34.25 34.34 822,655 -0.25(-0.72%)
May 07, 2013 34.37 34.69 34.27 34.59 866,213 +0.23(+0.68%)
May 06, 2013 34.54 34.54 34.01 34.35 703,892 -0.27(-0.79%)
May 03, 2013 35.02 34.86 34.57 34.63 1,207,470 -0.23(-0.67%)
May 02, 2013 34.33 35.06 34.16 34.86 1,874,033 +0.71(+2.06%)
May 01, 2013 34.20 34.44 34.08 34.16 696,332 -0.08(-0.24%)
Apr 30, 2013 34.16 34.25 33.91 34.24 1,268,638 +0.02(+0.07%)
Apr 29, 2013 34.18 34.25 34.03 34.21 695,160 +0.02(+0.07%)
Apr 26, 2013 34.35 34.35 34.13 34.19 585,985 -0.16(-0.46%)
Apr 25, 2013 34.30 34.46 34.07 34.35 827,159 +0.13(+0.39%)
Apr 24, 2013 34.88 34.92 34.16 34.21 845,617 -0.51(-1.46%)
Apr 23, 2013 34.20 34.74 34.20 34.72 1,039,467 +0.58(+1.70%)
Apr 22, 2013 34.15 34.35 34.06 34.14 1,006,730 -0.05(-0.15%)
Apr 19, 2013 33.88 34.59 33.77 34.19 2,834,611 +0.39(+1.15%)
Apr 18, 2013 33.86 34.00 33.73 33.80 1,384,534 +0.00(+0.00%)
Apr 17, 2013 33.81 33.87 33.44 33.80 907,530 -0.12(-0.37%)
Apr 16, 2013 33.57 33.96 33.39 33.92 1,021,134 +0.55(+1.66%)
Apr 15, 2013 33.79 33.93 33.37 33.37 1,285,863 -0.45(-1.32%)
Apr 12, 2013 33.58 33.85 33.52 33.82 955,318 +0.14(+0.42%)
Apr 11, 2013 33.62 33.77 33.52 33.67 868,717 +0.10(+0.30%)
Apr 10, 2013 33.27 33.69 33.21 33.58 1,050,432 +0.38(+1.15%)
Apr 09, 2013 33.32 33.41 33.03 33.20 891,903 -0.10(-0.30%)
Apr 08, 2013 33.15 33.29 32.82 33.29 717,515 +0.17(+0.52%)
Apr 05, 2013 33.19 33.22 32.79 33.12 1,358,416 -0.30(-0.89%)
Apr 04, 2013 33.40 33.67 33.30 33.42 1,329,848 +0.00(+0.00%)
Apr 03, 2013 33.81 33.88 33.35 33.42 1,639,734 -0.45(-1.32%)
Apr 02, 2013 33.74 34.08 33.67 33.86 1,277,053 +0.22(+0.66%)
Apr 01, 2013 34.10 34.12 33.45 33.64 1,218,835 -0.50(-1.45%)
Mar 28, 2013 33.25 34.14 33.14 34.14 1,808,300 +0.97(+2.91%)
Mar 27, 2013 33.01 33.23 32.81 33.17 582,728 +0.00(+0.00%)
Mar 26, 2013 32.96 33.17 32.82 33.17 961,623 +0.40(+1.24%)
Mar 25, 2013 32.91 33.11 32.66 32.77 671,387 +0.00(+0.00%)
Mar 22, 2013 32.65 32.77 32.43 32.77 850,439 +0.25(+0.76%)
Mar 21, 2013 32.71 32.86 32.45 32.52 900,860 -0.36(-1.08%)
Mar 20, 2013 32.74 32.96 32.70 32.87 891,831 +0.21(+0.66%)
Mar 19, 2013 32.29 32.66 32.26 32.66 1,010,238 +0.44(+1.36%)
Mar 18, 2013 32.30 32.34 32.10 32.22 801,254 -0.23(-0.71%)
Mar 15, 2013 32.10 32.72 31.99 32.45 2,742,225 +0.25(+0.77%)
Mar 14, 2013 32.61 32.63 32.09 32.20 1,336,696 -0.36(-1.12%)
Mar 13, 2013 31.89 32.64 31.80 32.57 1,783,277 +0.69(+2.18%)
Mar 12, 2013 31.78 31.91 31.68 31.87 571,186 +0.04(+0.13%)
Mar 11, 2013 31.79 31.91 31.70 31.83 559,818 -0.02(-0.05%)
Mar 08, 2013 31.82 31.98 31.71 31.85 623,209 +0.23(+0.73%)
Mar 07, 2013 31.58 31.96 31.53 31.62 1,242,768 +0.16(+0.50%)
Mar 06, 2013 31.53 31.63 31.39 31.46 695,043 -0.07(-0.24%)
Mar 05, 2013 31.39 31.65 31.36 31.53 1,389,622 +0.16(+0.50%)
Mar 04, 2013 30.96 31.38 30.92 31.38 772,301 +0.42(+1.36%)
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.