Hormel Foods (NY: HRL )

50.96 +0.14 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.71 30.71 30.40 30.55 1,677,572 -0.20(-0.65%)
Aug 28, 2015 30.61 30.78 30.46 30.75 1,536,084 +0.06(+0.20%)
Aug 27, 2015 30.42 30.75 30.15 30.69 1,709,930 +0.46(+1.54%)
Aug 26, 2015 29.96 30.25 29.38 30.23 1,812,710 +0.84(+2.84%)
Aug 25, 2015 30.27 30.32 29.36 29.39 2,181,932 -0.27(-0.93%)
Aug 24, 2015 29.75 30.27 29.14 29.66 3,534,754 -1.03(-3.34%)
Aug 21, 2015 31.68 31.69 30.68 30.69 3,332,340 -1.11(-3.48%)
Aug 20, 2015 30.82 32.06 30.75 31.80 4,109,988 +1.19(+3.87%)
Aug 19, 2015 31.24 31.24 29.95 30.61 2,789,554 +0.36(+1.19%)
Aug 18, 2015 30.73 30.75 30.19 30.25 2,319,906 -0.42(-1.37%)
Aug 17, 2015 30.48 30.78 30.32 30.67 1,259,328 +0.07(+0.21%)
Aug 14, 2015 30.29 30.63 30.19 30.61 1,244,754 +0.36(+1.17%)
Aug 13, 2015 30.43 30.48 30.18 30.25 1,507,744 -0.20(-0.64%)
Aug 12, 2015 30.00 30.48 29.86 30.45 1,934,590 +0.21(+0.71%)
Aug 11, 2015 30.22 30.34 30.01 30.23 1,233,368 -0.20(-0.66%)
Aug 10, 2015 30.21 30.59 30.13 30.43 1,302,590 +0.32(+1.05%)
Aug 07, 2015 30.14 30.14 29.91 30.11 1,170,080 -0.03(-0.08%)
Aug 06, 2015 30.50 30.50 30.02 30.14 1,363,610 -0.26(-0.86%)
Aug 05, 2015 30.34 30.66 30.16 30.40 1,795,200 +0.25(+0.83%)
Aug 04, 2015 29.66 30.29 29.62 30.15 1,598,782 +0.43(+1.46%)
Aug 03, 2015 29.38 29.71 29.25 29.71 1,521,200 +0.11(+0.37%)
Jul 31, 2015 29.80 29.82 29.52 29.61 2,027,742 -0.07(-0.22%)
Jul 30, 2015 29.27 29.73 29.11 29.67 1,246,412 +0.27(+0.92%)
Jul 29, 2015 29.20 29.42 29.12 29.40 972,896 +0.16(+0.56%)
Jul 28, 2015 28.77 29.25 28.66 29.23 970,996 +0.52(+1.83%)
Jul 27, 2015 28.66 28.77 28.44 28.71 1,107,044 -0.07(-0.24%)
Jul 24, 2015 28.77 28.90 28.66 28.78 1,020,698 -0.05(-0.17%)
Jul 23, 2015 28.82 29.07 28.71 28.83 791,750 -0.05(-0.17%)
Jul 22, 2015 28.75 28.93 28.67 28.88 841,838 +0.15(+0.52%)
Jul 21, 2015 28.91 29.04 28.71 28.73 1,453,172 -0.20(-0.69%)
Jul 20, 2015 28.79 28.95 28.64 28.93 1,223,136 +0.12(+0.42%)
Jul 17, 2015 29.09 29.15 28.61 28.81 1,231,604 -0.37(-1.25%)
Jul 16, 2015 28.96 29.18 28.93 29.18 1,148,428 +0.25(+0.85%)
Jul 15, 2015 29.11 29.22 28.89 28.93 1,073,844 -0.25(-0.84%)
Jul 14, 2015 29.15 29.27 29.07 29.18 1,262,980 +0.07(+0.24%)
Jul 13, 2015 28.90 29.12 28.78 29.11 1,166,906 +0.45(+1.57%)
Jul 10, 2015 28.79 28.79 28.52 28.66 1,685,882 +0.05(+0.16%)
Jul 09, 2015 28.76 28.86 28.59 28.61 1,760,228 +0.16(+0.54%)
Jul 08, 2015 28.48 28.62 28.38 28.45 1,034,298 -0.22(-0.77%)
Jul 07, 2015 28.19 28.72 27.95 28.68 1,470,848 +0.57(+2.01%)
Jul 06, 2015 28.16 28.34 28.00 28.11 1,712,600 -0.32(-1.11%)
Jul 02, 2015 28.57 28.43 28.43 28.43 2,394,800 -0.06(-0.23%)
Jul 01, 2015 28.30 28.52 28.21 28.49 1,566,006 +0.30(+1.08%)
Jun 30, 2015 28.32 28.50 28.16 28.18 1,632,196 +0.05(+0.18%)
Jun 29, 2015 28.50 28.50 28.11 28.14 1,133,872 -0.72(-2.51%)
Jun 26, 2015 29.01 29.01 28.67 28.86 1,586,264 -0.12(-0.43%)
Jun 25, 2015 29.32 29.32 28.88 28.98 1,164,216 -0.05(-0.16%)
Jun 24, 2015 29.07 29.14 28.94 29.03 1,089,358 -0.03(-0.10%)
Jun 23, 2015 29.00 29.07 28.80 29.06 1,220,560 +0.16(+0.55%)
Jun 22, 2015 28.81 29.00 28.77 28.90 999,276 +0.28(+0.98%)
Jun 19, 2015 28.64 28.86 28.47 28.62 1,245,316 -0.02(-0.07%)
Jun 18, 2015 28.54 28.82 28.46 28.64 1,200,056 +0.12(+0.42%)
Jun 17, 2015 28.35 28.57 28.26 28.52 954,710 +0.19(+0.67%)
Jun 16, 2015 28.23 28.39 28.07 28.33 1,410,342 +0.16(+0.59%)
Jun 15, 2015 28.14 28.19 27.94 28.16 1,724,834 -0.07(-0.23%)
Jun 12, 2015 28.18 28.34 28.03 28.23 1,362,158 -0.03(-0.11%)
Jun 11, 2015 28.39 28.52 28.21 28.26 1,002,104 -0.15(-0.53%)
Jun 10, 2015 28.16 28.59 28.16 28.41 1,202,884 +0.30(+1.07%)
Jun 09, 2015 28.05 28.20 27.81 28.11 1,324,786 +0.04(+0.12%)
Jun 08, 2015 28.13 28.20 28.00 28.07 1,242,932 -0.05(-0.20%)
Jun 05, 2015 28.10 28.20 27.91 28.13 2,346,960 -0.02(-0.05%)
Jun 04, 2015 28.39 28.42 28.11 28.14 1,718,806 -0.30(-1.07%)
Jun 03, 2015 28.52 28.54 28.25 28.45 1,206,336 +0.07(+0.25%)
Jun 02, 2015 28.50 28.50 28.17 28.38 1,825,180 -0.16(-0.54%)
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.