Hormel Foods (NY: HRL )

49.13 +0.66 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.34 33.70 33.32 33.63 3,091,877 +0.36(+1.08%)
May 30, 2017 33.05 33.37 32.90 33.27 2,767,704 +0.15(+0.45%)
May 26, 2017 33.09 33.61 33.07 33.12 4,112,965 -0.01(-0.03%)
May 25, 2017 34.05 34.64 32.94 33.13 7,972,357 -2.27(-6.41%)
May 24, 2017 35.23 35.48 35.12 35.40 2,347,093 +0.19(+0.54%)
May 23, 2017 35.21 35.42 35.21 35.21 2,119,505 +0.00(+0.00%)
May 22, 2017 34.93 35.35 34.79 35.21 2,267,486 +0.38(+1.09%)
May 19, 2017 34.91 34.20 34.83 2,555,233 +0.68(+1.99%)
May 18, 2017 34.17 34.34 33.84 34.15 3,416,747 -0.04(-0.12%)
May 17, 2017 34.18 34.43 34.13 34.19 2,583,435 +0.01(+0.03%)
May 16, 2017 34.55 34.58 34.17 34.18 1,874,019 -0.35(-1.01%)
May 15, 2017 34.40 34.60 34.26 34.53 1,682,317 +0.12(+0.35%)
May 12, 2017 34.38 34.77 34.35 34.41 1,245,301 +0.02(+0.06%)
May 11, 2017 34.25 34.46 34.11 34.39 1,424,059 -0.03(-0.09%)
May 10, 2017 34.61 34.74 34.39 34.42 2,239,332 -0.16(-0.46%)
May 09, 2017 34.55 34.69 34.32 34.58 1,747,644 +0.10(+0.29%)
May 08, 2017 34.78 34.99 34.32 34.48 2,103,420 -0.27(-0.78%)
May 05, 2017 34.86 35.01 34.56 34.75 1,109,765 +0.00(+0.00%)
May 04, 2017 34.56 35.03 34.53 34.75 1,518,442 +0.17(+0.49%)
May 03, 2017 34.80 34.86 34.43 34.58 1,447,365 -0.23(-0.66%)
May 02, 2017 34.90 34.97 34.69 34.81 1,223,593 -0.09(-0.26%)
May 01, 2017 34.87 35.00 34.78 34.90 1,865,065 -0.18(-0.51%)
Apr 28, 2017 34.95 35.12 34.88 35.08 2,166,672 +0.09(+0.26%)
Apr 27, 2017 35.04 35.10 34.91 34.99 1,352,032 +0.05(+0.14%)
Apr 26, 2017 35.37 35.37 34.88 34.94 2,438,273 -0.49(-1.38%)
Apr 25, 2017 34.97 35.45 34.95 35.43 2,620,988 +0.49(+1.40%)
Apr 24, 2017 34.90 34.97 34.77 34.94 1,476,346 +0.25(+0.72%)
Apr 21, 2017 34.51 34.89 34.50 34.69 2,009,776 +0.16(+0.46%)
Apr 20, 2017 34.57 34.70 34.25 34.53 2,002,216 -0.01(-0.03%)
Apr 19, 2017 34.76 34.90 34.52 34.54 1,147,932 -0.21(-0.60%)
Apr 18, 2017 34.47 34.89 34.44 34.75 1,662,754 +0.29(+0.84%)
Apr 17, 2017 34.19 34.50 34.10 34.46 1,320,152 +0.42(+1.23%)
Apr 13, 2017 34.17 34.34 33.99 34.04 1,416,196 -0.21(-0.61%)
Apr 12, 2017 34.15 34.39 33.97 34.25 3,948,388 -0.05(-0.15%)
Apr 11, 2017 34.34 34.49 34.07 34.30 1,147,572 -0.10(-0.29%)
Apr 10, 2017 34.29 34.48 34.22 34.40 1,087,783 +0.15(+0.44%)
Apr 07, 2017 34.39 34.50 34.24 34.25 1,863,656 -0.13(-0.38%)
Apr 06, 2017 34.46 34.52 34.22 34.38 1,753,621 -0.08(-0.23%)
Apr 05, 2017 34.48 34.79 34.38 34.46 2,206,423 +0.07(+0.20%)
Apr 04, 2017 34.50 34.59 34.12 34.39 1,485,240 -0.12(-0.35%)
Apr 03, 2017 34.61 34.88 34.36 34.51 2,033,970 -0.12(-0.35%)
Mar 31, 2017 34.25 34.70 34.10 34.63 2,435,996 +0.42(+1.23%)
Mar 30, 2017 34.46 34.63 34.13 34.21 2,971,167 -0.37(-1.07%)
Mar 29, 2017 34.33 34.58 34.25 34.58 3,648,915 +0.24(+0.70%)
Mar 28, 2017 34.15 34.38 33.96 34.34 2,739,381 +0.19(+0.56%)
Mar 27, 2017 34.48 34.66 34.09 34.15 2,530,003 -0.37(-1.07%)
Mar 24, 2017 34.81 34.92 34.39 34.52 1,820,038 -0.20(-0.58%)
Mar 23, 2017 34.64 35.00 34.57 34.72 1,860,566 +0.03(+0.09%)
Mar 22, 2017 34.55 34.73 34.28 34.69 1,738,465 +0.21(+0.61%)
Mar 21, 2017 34.93 35.06 34.41 34.48 3,160,272 -0.47(-1.34%)
Mar 20, 2017 34.94 35.10 34.78 34.95 1,375,097 +0.03(+0.09%)
Mar 17, 2017 35.05 35.06 34.72 34.92 3,587,888 -0.07(-0.20%)
Mar 16, 2017 35.35 35.35 34.92 34.99 2,226,762 -0.44(-1.24%)
Mar 15, 2017 34.79 35.54 34.68 35.43 1,901,790 +0.73(+2.10%)
Mar 14, 2017 34.93 35.03 34.61 34.70 1,658,091 -0.24(-0.69%)
Mar 13, 2017 35.07 35.24 34.84 34.94 2,232,232 -0.13(-0.37%)
Mar 10, 2017 34.78 35.10 34.73 35.07 1,844,533 +0.52(+1.51%)
Mar 09, 2017 34.78 34.93 34.55 34.55 1,772,343 -0.10(-0.29%)
Mar 08, 2017 34.86 35.04 34.62 34.65 2,405,664 -0.20(-0.57%)
Mar 07, 2017 35.00 35.10 34.81 34.85 2,031,366 -0.15(-0.43%)
Mar 06, 2017 35.06 35.16 34.87 35.00 2,543,240 -0.37(-1.05%)
Mar 03, 2017 35.25 35.44 34.99 35.37 1,751,268 +0.17(+0.48%)
Mar 02, 2017 35.30 35.61 35.16 35.20 2,287,702 -0.07(-0.20%)
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.