Hormel Foods (NY: HRL )

50.42 +0.56 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.19 20.25 19.91 19.91 3,897,032 -0.36(-1.75%)
May 30, 2013 20.42 20.51 20.27 20.27 2,212,360 -0.15(-0.73%)
May 29, 2013 20.93 21.02 20.39 20.41 2,013,774 -0.43(-2.04%)
May 28, 2013 20.91 21.14 20.84 20.84 1,623,166 +0.07(+0.36%)
May 24, 2013 20.58 20.93 20.52 20.77 1,621,928 +0.14(+0.65%)
May 23, 2013 20.93 21.00 20.59 20.63 2,584,406 -0.57(-2.69%)
May 22, 2013 21.30 21.48 21.14 21.20 1,721,476 -0.11(-0.49%)
May 21, 2013 21.25 21.44 21.10 21.30 1,618,784 +0.04(+0.21%)
May 20, 2013 21.38 21.45 21.23 21.26 1,423,986 -0.09(-0.42%)
May 17, 2013 21.31 21.42 21.24 21.35 2,128,404 +0.04(+0.16%)
May 16, 2013 21.45 21.59 21.31 21.32 1,102,360 -0.20(-0.93%)
May 15, 2013 21.45 21.59 21.32 21.52 1,132,448 +0.48(+2.31%)
May 13, 2013 20.76 21.03 20.70 21.03 1,448,476 +0.29(+1.40%)
May 10, 2013 20.66 20.81 20.57 20.74 2,073,742 +0.11(+0.53%)
May 09, 2013 20.67 20.77 20.53 20.63 1,684,088 -0.07(-0.31%)
May 08, 2013 20.86 20.91 20.64 20.70 1,364,976 -0.15(-0.72%)
May 07, 2013 20.71 20.91 20.66 20.84 1,437,248 +0.14(+0.68%)
May 06, 2013 20.82 20.82 20.50 20.70 1,167,920 -0.17(-0.79%)
May 03, 2013 21.11 21.01 20.83 20.87 2,003,472 -0.14(-0.67%)
May 02, 2013 20.69 21.13 20.59 21.01 3,109,454 +0.43(+2.06%)
May 01, 2013 20.61 20.75 20.54 20.59 1,155,376 -0.05(-0.24%)
Apr 30, 2013 20.59 20.64 20.44 20.64 2,104,964 +0.02(+0.07%)
Apr 29, 2013 20.60 20.64 20.51 20.62 1,153,432 +0.02(+0.07%)
Apr 26, 2013 20.70 20.70 20.57 20.61 972,286 -0.09(-0.46%)
Apr 25, 2013 20.67 20.77 20.54 20.70 1,372,448 +0.08(+0.39%)
Apr 24, 2013 21.02 21.05 20.59 20.62 1,403,074 -0.30(-1.46%)
Apr 23, 2013 20.61 20.93 20.61 20.93 1,724,716 +0.35(+1.70%)
Apr 22, 2013 20.58 20.70 20.52 20.57 1,670,398 -0.03(-0.15%)
Apr 19, 2013 20.42 20.85 20.36 20.61 4,703,276 +0.23(+1.15%)
Apr 18, 2013 20.41 20.49 20.33 20.37 2,297,262 -0.08(-0.42%)
Apr 17, 2013 20.46 20.50 20.24 20.45 1,499,546 -0.08(-0.37%)
Apr 16, 2013 20.32 20.55 20.20 20.53 1,687,258 +0.34(+1.66%)
Apr 15, 2013 20.45 20.54 20.20 20.20 2,124,678 -0.27(-1.32%)
Apr 12, 2013 20.32 20.48 20.29 20.46 1,578,508 +0.09(+0.42%)
Apr 11, 2013 20.35 20.44 20.29 20.38 1,435,414 +0.06(+0.30%)
Apr 10, 2013 20.14 20.39 20.10 20.32 1,735,668 +0.23(+1.14%)
Apr 09, 2013 20.16 20.22 19.99 20.09 1,473,724 -0.06(-0.30%)
Apr 08, 2013 20.07 20.15 19.86 20.15 1,185,576 +0.10(+0.52%)
Apr 05, 2013 20.09 20.11 19.84 20.05 2,244,560 -0.18(-0.89%)
Apr 04, 2013 20.21 20.38 20.16 20.23 2,197,356 +0.00(+0.00%)
Apr 03, 2013 20.46 20.50 20.18 20.23 2,709,392 -0.27(-1.32%)
Apr 02, 2013 20.42 20.62 20.38 20.50 2,110,122 +0.14(+0.66%)
Apr 01, 2013 20.64 20.65 20.25 20.36 2,013,926 -0.30(-1.45%)
Mar 28, 2013 20.12 20.66 20.05 20.66 2,987,920 +0.59(+2.91%)
Mar 27, 2013 19.98 20.11 19.86 20.07 962,864 +0.00(+0.00%)
Mar 26, 2013 19.95 20.07 19.86 20.07 1,588,926 +0.25(+1.24%)
Mar 25, 2013 19.91 20.04 19.77 19.83 1,109,358 +0.00(+0.00%)
Mar 22, 2013 19.76 19.83 19.62 19.83 1,405,212 +0.15(+0.76%)
Mar 21, 2013 19.80 19.89 19.64 19.68 1,488,524 -0.21(-1.08%)
Mar 20, 2013 19.82 19.95 19.79 19.89 1,473,606 +0.13(+0.66%)
Mar 19, 2013 19.55 19.77 19.53 19.77 1,669,254 +0.27(+1.36%)
Mar 18, 2013 19.55 19.57 19.43 19.50 1,323,942 -0.14(-0.71%)
Mar 15, 2013 19.43 19.80 19.36 19.64 4,531,078 +0.15(+0.77%)
Mar 14, 2013 19.73 19.75 19.42 19.49 2,208,672 -0.22(-1.12%)
Mar 13, 2013 19.30 19.75 19.25 19.71 2,946,574 +0.42(+2.18%)
Mar 12, 2013 19.23 19.31 19.18 19.29 943,792 +0.02(+0.13%)
Mar 11, 2013 19.24 19.32 19.18 19.27 925,008 -0.01(-0.05%)
Mar 08, 2013 19.25 19.36 19.19 19.27 1,029,752 +0.14(+0.73%)
Mar 07, 2013 19.11 19.34 19.09 19.14 2,053,472 +0.10(+0.50%)
Mar 06, 2013 19.08 19.14 19.00 19.04 1,148,446 -0.05(-0.24%)
Mar 05, 2013 19.00 19.16 18.98 19.09 2,296,124 +0.10(+0.50%)
Mar 04, 2013 18.74 18.99 18.71 18.99 1,276,102 +0.25(+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.