Hormel Foods (NY: HRL )

49.11 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.90 49.21 48.64 48.67 945,189 +0.09(+0.18%)
Jun 29, 2015 49.22 49.22 48.55 48.58 656,614 -1.25(-2.51%)
Jun 26, 2015 50.10 50.10 49.51 49.84 918,590 -0.22(-0.43%)
Jun 25, 2015 50.63 50.63 49.87 50.05 674,186 -0.08(-0.15%)
Jun 24, 2015 50.20 50.33 49.97 50.13 630,837 -0.05(-0.10%)
Jun 23, 2015 50.08 50.20 49.72 50.18 706,814 +0.28(+0.55%)
Jun 22, 2015 49.75 50.07 49.67 49.91 578,671 +0.48(+0.98%)
Jun 19, 2015 49.45 49.85 49.16 49.42 721,150 -0.03(-0.07%)
Jun 18, 2015 49.28 49.76 49.15 49.46 694,941 +0.21(+0.42%)
Jun 17, 2015 48.96 49.33 48.80 49.25 552,863 +0.33(+0.67%)
Jun 16, 2015 48.74 49.03 48.46 48.92 816,715 +0.28(+0.59%)
Jun 15, 2015 48.60 48.68 48.25 48.64 998,835 -0.11(-0.23%)
Jun 12, 2015 48.67 48.93 48.40 48.75 788,812 -0.05(-0.11%)
Jun 11, 2015 49.03 49.25 48.72 48.80 580,309 -0.26(-0.53%)
Jun 10, 2015 48.64 49.37 48.64 49.06 696,578 +0.52(+1.07%)
Jun 09, 2015 48.43 48.71 48.02 48.54 767,171 +0.06(+0.12%)
Jun 08, 2015 48.58 48.70 48.36 48.48 719,770 -0.09(-0.20%)
Jun 05, 2015 48.52 48.70 48.20 48.58 1,359,102 -0.03(-0.05%)
Jun 04, 2015 49.02 49.08 48.55 48.60 995,344 -0.53(-1.07%)
Jun 03, 2015 49.24 49.28 48.78 49.13 698,577 +0.12(+0.25%)
Jun 02, 2015 49.22 49.22 48.65 49.01 1,056,944 -0.27(-0.54%)
Jun 01, 2015 49.38 49.54 48.80 49.28 1,022,804 -0.13(-0.26%)
May 29, 2015 50.10 50.25 49.41 49.41 2,648,563 -0.85(-1.68%)
May 28, 2015 50.35 50.43 49.64 50.25 1,681,424 -0.20(-0.39%)
May 27, 2015 50.48 50.82 49.81 50.45 2,224,010 +1.57(+3.21%)
May 26, 2015 48.95 49.09 48.68 48.88 1,241,008 -0.27(-0.54%)
May 22, 2015 49.53 49.15 49.15 49.15 2,295,051 -0.52(-1.04%)
May 21, 2015 49.97 50.34 49.47 49.66 1,740,960 -0.54(-1.07%)
May 20, 2015 48.70 51.25 48.61 50.20 3,086,459 +2.03(+4.21%)
May 19, 2015 48.38 48.55 47.97 48.17 1,484,491 +0.06(+0.13%)
May 18, 2015 48.72 48.90 48.08 48.11 1,515,165 -0.82(-1.68%)
May 15, 2015 48.96 49.10 48.72 48.93 1,119,797 -0.04(-0.09%)
May 14, 2015 48.59 49.03 48.58 48.97 795,497 +0.65(+1.34%)
May 13, 2015 48.31 48.62 48.17 48.33 662,634 +0.18(+0.38%)
May 12, 2015 47.95 48.30 47.69 48.14 673,319 -0.03(-0.07%)
May 11, 2015 48.29 48.37 48.11 48.18 576,488 -0.15(-0.30%)
May 08, 2015 48.22 48.51 47.95 48.33 539,564 +0.52(+1.08%)
May 07, 2015 47.60 47.85 47.27 47.81 630,936 +0.24(+0.51%)
May 06, 2015 48.17 48.21 47.28 47.57 751,232 -0.47(-0.97%)
May 05, 2015 48.36 48.78 47.89 48.03 997,021 -0.09(-0.20%)
May 04, 2015 47.67 48.27 47.60 48.13 730,155 +0.40(+0.83%)
May 01, 2015 46.95 47.76 46.95 47.73 854,555 +0.80(+1.71%)
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%)
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.