Hormel Foods (NY: HRL )

46.87 -0.18 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.05 34.41 34.05 34.11 2,246,890 +0.15(+0.44%)
Jun 29, 2017 34.09 34.34 33.78 33.96 2,017,775 -0.25(-0.73%)
Jun 28, 2017 34.46 34.65 34.13 34.21 1,703,562 +0.06(+0.18%)
Jun 27, 2017 34.65 34.96 34.14 34.15 2,092,936 -0.65(-1.87%)
Jun 26, 2017 35.09 35.29 34.78 34.80 1,468,241 -0.14(-0.40%)
Jun 23, 2017 34.37 35.34 34.37 34.94 7,690,318 +0.52(+1.51%)
Jun 22, 2017 34.03 34.70 33.81 34.42 4,038,537 +0.42(+1.24%)
Jun 21, 2017 33.91 34.03 33.55 34.00 2,414,835 +0.06(+0.18%)
Jun 20, 2017 34.33 34.34 33.90 33.94 2,211,118 -0.41(-1.19%)
Jun 19, 2017 34.00 34.39 33.46 34.35 2,353,165 +0.40(+1.18%)
Jun 16, 2017 34.75 34.77 33.49 33.95 4,102,211 -0.65(-1.88%)
Jun 15, 2017 34.90 34.93 34.48 34.60 2,276,851 -0.12(-0.35%)
Jun 14, 2017 34.85 35.16 34.54 34.72 1,552,607 +0.04(+0.12%)
Jun 13, 2017 34.75 34.84 34.47 34.68 1,737,911 -0.05(-0.14%)
Jun 12, 2017 34.81 35.04 34.56 34.73 1,653,017 -0.04(-0.12%)
Jun 09, 2017 34.28 34.84 34.23 34.77 1,995,797 +0.59(+1.73%)
Jun 08, 2017 35.00 34.00 34.18 2,359,011 -0.80(-2.29%)
Jun 07, 2017 34.51 34.99 34.51 34.98 2,023,511 +0.48(+1.39%)
Jun 06, 2017 34.17 34.51 34.10 34.50 1,858,810 +0.34(+1.00%)
Jun 05, 2017 34.07 34.22 33.86 34.16 1,113,509 +0.05(+0.15%)
Jun 02, 2017 34.01 34.15 33.90 34.11 1,972,394 +0.20(+0.59%)
Jun 01, 2017 33.82 33.94 33.48 33.91 2,365,646 +0.28(+0.83%)
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%)
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.