Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.83 35.13 34.31 34.41 4,306,576 -0.37(-1.06%)
May 27, 2016 34.95 34.78 34.78 34.78 2,106,000 -0.12(-0.34%)
May 26, 2016 34.67 35.08 34.41 34.90 3,754,684 +0.29(+0.84%)
May 25, 2016 34.79 34.88 34.28 34.61 4,454,223 -0.19(-0.55%)
May 24, 2016 35.03 35.19 34.60 34.80 3,385,164 -0.07(-0.20%)
May 23, 2016 34.90 35.17 34.80 34.87 3,291,447 +0.01(+0.03%)
May 20, 2016 35.46 35.58 34.73 34.86 7,726,234 -0.51(-1.44%)
May 19, 2016 35.47 35.66 34.76 35.37 8,261,684 -0.11(-0.31%)
May 18, 2016 38.64 38.64 35.14 35.48 12,777,876 -3.32(-8.56%)
May 17, 2016 40.00 40.22 38.56 38.80 5,407,206 -1.44(-3.58%)
May 16, 2016 39.86 40.36 39.80 40.24 2,916,837 +0.34(+0.85%)
May 13, 2016 40.10 40.53 39.76 39.90 2,120,126 -0.31(-0.77%)
May 12, 2016 40.09 40.49 39.87 40.21 2,594,314 +0.20(+0.50%)
May 11, 2016 39.90 40.34 39.89 40.01 3,387,320 +0.01(+0.02%)
May 10, 2016 39.86 39.89 39.60 40.00 3,115,188 +0.26(+0.65%)
May 09, 2016 38.81 40.02 38.71 39.74 4,691,559 +1.19(+3.09%)
May 06, 2016 38.20 38.66 37.86 38.55 2,765,597 +0.36(+0.94%)
May 05, 2016 38.74 39.14 38.08 38.19 3,464,186 -0.54(-1.39%)
May 04, 2016 38.43 39.00 38.43 38.73 2,971,310 +0.20(+0.52%)
May 03, 2016 38.65 38.83 38.35 38.53 2,577,438 -0.18(-0.46%)
May 02, 2016 38.56 39.17 38.55 38.71 2,344,075 +0.16(+0.42%)
Apr 29, 2016 38.57 38.57 38.20 38.55 2,854,764 -0.18(-0.46%)
Apr 28, 2016 38.44 39.02 38.42 38.73 2,478,076 +0.16(+0.41%)
Apr 27, 2016 38.31 39.31 38.26 38.57 3,270,913 +0.33(+0.86%)
Apr 26, 2016 38.14 38.51 38.04 38.24 3,437,277 +0.33(+0.87%)
Apr 25, 2016 37.76 38.18 37.57 37.91 2,832,226 +0.25(+0.66%)
Apr 22, 2016 38.00 38.06 37.50 37.66 3,745,194 -0.18(-0.48%)
Apr 21, 2016 38.54 38.56 37.63 37.84 4,103,741 -0.75(-1.94%)
Apr 20, 2016 39.36 39.64 38.57 38.59 3,158,307 -0.88(-2.23%)
Apr 19, 2016 39.58 39.59 39.06 39.47 2,317,881 +0.07(+0.18%)
Apr 18, 2016 39.40 39.56 39.20 39.40 2,058,607 -0.06(-0.15%)
Apr 15, 2016 39.26 39.61 38.80 39.46 3,544,188 +0.21(+0.54%)
Apr 14, 2016 39.62 40.00 39.22 39.25 4,452,293 -0.57(-1.43%)
Apr 13, 2016 40.68 40.85 39.49 39.82 6,597,379 -0.86(-2.11%)
Apr 12, 2016 41.20 41.23 40.58 40.68 4,812,830 -0.49(-1.19%)
Apr 11, 2016 41.93 42.05 40.99 41.17 3,462,420 -0.65(-1.55%)
Apr 08, 2016 42.33 42.35 41.30 41.82 3,516,264 -0.37(-0.88%)
Apr 07, 2016 43.03 43.15 42.09 42.19 2,922,194 -0.81(-1.88%)
Apr 06, 2016 42.18 43.01 42.16 43.00 3,219,449 +0.76(+1.80%)
Apr 05, 2016 42.58 42.86 41.92 42.24 5,827,890 -1.31(-3.01%)
Apr 04, 2016 43.93 43.98 43.16 43.55 2,164,911 -0.36(-0.82%)
Apr 01, 2016 43.07 43.94 43.02 43.91 3,021,371 +0.67(+1.55%)
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%)
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.