Hormel Foods (NY: HRL )

42.12 USD -0.54 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.33 25.76 25.29 25.70 2,075,326 +0.30(+1.16%)
Sep 29, 2014 24.91 25.43 24.91 25.40 957,552 +0.29(+1.18%)
Sep 26, 2014 25.01 25.15 24.91 25.11 619,060 +0.12(+0.46%)
Sep 25, 2014 25.27 25.38 24.91 24.99 877,542 -0.37(-1.44%)
Sep 24, 2014 24.98 25.40 24.95 25.36 1,062,158 +0.36(+1.42%)
Sep 23, 2014 25.14 25.21 25.00 25.00 1,104,902 -0.14(-0.58%)
Sep 22, 2014 25.24 25.24 25.04 25.14 1,126,280 -0.12(-0.46%)
Sep 19, 2014 25.60 25.62 25.26 25.26 1,658,650 -0.23(-0.88%)
Sep 18, 2014 25.42 25.52 25.25 25.49 1,000,916 +0.21(+0.81%)
Sep 17, 2014 25.36 25.52 25.14 25.28 1,291,854 -0.12(-0.49%)
Sep 16, 2014 25.05 25.42 25.00 25.41 1,286,842 +0.38(+1.52%)
Sep 15, 2014 25.07 25.07 24.89 25.02 918,714 +0.04(+0.16%)
Sep 12, 2014 25.20 25.24 24.94 24.99 995,300 -0.29(-1.17%)
Sep 11, 2014 25.17 25.33 25.11 25.28 849,960 +0.04(+0.18%)
Sep 10, 2014 25.17 25.26 25.13 25.24 668,710 +0.06(+0.22%)
Sep 09, 2014 25.42 25.47 25.09 25.18 1,403,902 -0.24(-0.96%)
Sep 08, 2014 25.42 25.51 25.32 25.42 1,061,594 -0.12(-0.45%)
Sep 05, 2014 25.41 25.54 25.32 25.54 1,272,322 +0.13(+0.51%)
Sep 04, 2014 25.55 25.64 25.30 25.41 1,524,396 -0.16(-0.63%)
Sep 03, 2014 25.46 25.67 25.45 25.57 1,782,666 +0.11(+0.43%)
Sep 02, 2014 25.38 25.58 25.36 25.46 1,427,168 +0.12(+0.47%)
Aug 29, 2014 25.38 25.34 25.34 25.34 1,865,200 +0.01(+0.06%)
Aug 28, 2014 25.14 25.38 25.02 25.33 1,173,044 +0.15(+0.58%)
Aug 27, 2014 25.05 25.21 25.04 25.18 1,099,108 +0.11(+0.44%)
Aug 26, 2014 25.11 25.24 25.07 25.07 1,325,452 +0.00(+0.02%)
Aug 25, 2014 25.16 25.17 25.00 25.07 1,491,492 +0.09(+0.34%)
Aug 22, 2014 25.20 25.24 24.83 24.98 2,746,762 +0.02(+0.08%)
Aug 21, 2014 24.16 25.36 24.16 24.96 5,769,158 +1.03(+4.30%)
Aug 20, 2014 23.72 23.97 23.70 23.93 1,910,432 +0.18(+0.74%)
Aug 19, 2014 23.70 23.92 23.68 23.75 1,560,400 +0.04(+0.17%)
Aug 18, 2014 23.66 23.71 23.60 23.71 922,784 +0.14(+0.62%)
Aug 15, 2014 23.77 23.84 23.50 23.57 980,118 -0.10(-0.42%)
Aug 14, 2014 23.45 23.71 23.43 23.67 1,034,406 +0.20(+0.85%)
Aug 13, 2014 23.45 23.53 23.37 23.47 1,377,542 +0.08(+0.34%)
Aug 12, 2014 23.30 23.48 23.30 23.39 1,048,268 +0.00(+0.02%)
Aug 11, 2014 23.11 23.50 23.11 23.39 1,103,310 +0.28(+1.21%)
Aug 08, 2014 22.82 23.05 22.75 23.11 804,656 +0.32(+1.40%)
Aug 07, 2014 22.98 23.05 22.78 22.79 1,117,244 -0.20(-0.85%)
Aug 06, 2014 22.61 23.07 22.61 22.98 1,382,484 +0.32(+1.41%)
Aug 05, 2014 22.73 22.82 22.59 22.66 1,040,962 -0.03(-0.13%)
Aug 04, 2014 22.50 22.75 22.45 22.69 1,680,744 +0.19(+0.82%)
Aug 01, 2014 22.51 22.84 22.50 22.50 2,708,422 -0.12(-0.55%)
Jul 31, 2014 23.16 23.16 22.62 22.63 1,997,712 -0.50(-2.14%)
Jul 30, 2014 23.53 23.61 23.08 23.12 1,552,256 -0.40(-1.70%)
Jul 29, 2014 23.73 23.86 23.50 23.52 885,534 -0.16(-0.65%)
Jul 28, 2014 23.92 23.92 23.65 23.68 1,180,040 -0.18(-0.75%)
Jul 25, 2014 23.86 23.92 23.79 23.86 582,238 +0.01(+0.02%)
Jul 24, 2014 23.90 23.96 23.75 23.86 1,088,208 -0.07(-0.27%)
Jul 23, 2014 24.13 24.21 23.92 23.92 738,700 -0.20(-0.85%)
Jul 22, 2014 24.03 24.20 23.96 24.12 1,062,878 +0.12(+0.50%)
Jul 21, 2014 24.17 24.21 24.00 24.00 772,172 -0.26(-1.07%)
Jul 18, 2014 24.05 24.33 24.03 24.26 1,568,804 +0.30(+1.25%)
Jul 17, 2014 23.99 24.08 23.86 23.96 1,106,170 -0.11(-0.46%)
Jul 16, 2014 24.30 24.30 24.02 24.08 1,148,428 -0.15(-0.62%)
Jul 15, 2014 24.32 24.41 24.17 24.23 1,136,954 -0.15(-0.62%)
Jul 14, 2014 24.48 24.50 24.26 24.38 815,864 -0.00(-0.02%)
Jul 11, 2014 24.36 24.39 24.18 24.38 1,068,644 +0.02(+0.10%)
Jul 10, 2014 24.28 24.46 24.28 24.36 964,132 -0.10(-0.41%)
Jul 09, 2014 24.58 24.64 24.42 24.45 1,165,524 -0.03(-0.12%)
Jul 08, 2014 24.55 24.68 24.49 24.49 1,358,382 -0.05(-0.20%)
Jul 07, 2014 24.21 24.55 24.21 24.54 1,894,910 +0.30(+1.24%)
Jul 03, 2014 24.23 24.24 24.24 24.24 3,904,000 +0.06(+0.23%)
Jul 02, 2014 24.38 24.38 24.02 24.18 2,840,808 -0.41(-1.69%)
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.