Hormel Foods (NY: HRL )

42.06 USD +0.66 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.09 31.70 31.00 31.66 3,456,746 +0.77(+2.48%)
Sep 29, 2015 30.79 30.95 30.50 30.89 2,197,048 +0.16(+0.54%)
Sep 28, 2015 30.93 31.08 30.64 30.73 1,890,210 -0.37(-1.19%)
Sep 25, 2015 30.89 31.41 30.71 31.09 2,304,042 +0.49(+1.62%)
Sep 24, 2015 30.16 30.64 30.05 30.60 1,545,054 +0.25(+0.82%)
Sep 23, 2015 30.17 30.38 30.07 30.35 1,384,432 +0.18(+0.61%)
Sep 22, 2015 30.42 30.42 29.93 30.17 1,911,060 -0.45(-1.45%)
Sep 21, 2015 30.68 30.75 30.51 30.61 1,956,718 +0.07(+0.23%)
Sep 18, 2015 30.82 30.95 30.48 30.54 3,393,550 -0.54(-1.75%)
Sep 17, 2015 31.15 31.41 30.82 31.08 2,351,490 -0.33(-1.03%)
Sep 16, 2015 31.20 31.46 30.99 31.41 1,591,392 +0.42(+1.36%)
Sep 15, 2015 30.86 31.01 30.48 30.99 1,440,310 +0.29(+0.96%)
Sep 14, 2015 30.83 30.83 30.58 30.70 1,158,370 -0.17(-0.53%)
Sep 11, 2015 30.50 30.88 30.29 30.86 1,437,030 +0.36(+1.16%)
Sep 10, 2015 30.46 30.68 30.29 30.50 1,793,042 -0.03(-0.08%)
Sep 09, 2015 31.23 31.27 30.45 30.53 2,228,128 -0.51(-1.66%)
Sep 08, 2015 30.70 31.06 30.54 31.05 2,734,198 +0.71(+2.34%)
Sep 04, 2015 30.34 30.33 30.33 30.33 3,079,200 -0.26(-0.83%)
Sep 03, 2015 30.45 30.84 30.33 30.59 2,069,320 +0.27(+0.89%)
Sep 02, 2015 30.20 30.33 30.00 30.32 1,771,452 +0.49(+1.66%)
Sep 01, 2015 30.04 30.27 29.67 29.83 1,934,568 -0.72(-2.37%)
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 +0.47(+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 -0.28(-0.93%)
Aug 24, 2015 29.75 30.26 29.14 29.67 3,534,754 -1.02(-3.34%)
Aug 21, 2015 31.68 31.69 30.67 30.69 3,332,340 -1.10(-3.48%)
Aug 20, 2015 30.83 32.06 30.75 31.80 4,109,988 +1.18(+3.87%)
Aug 19, 2015 31.24 31.24 29.95 30.61 2,789,554 +0.36(+1.19%)
Aug 18, 2015 30.74 30.75 30.19 30.25 2,319,906 -0.42(-1.37%)
Aug 17, 2015 30.49 30.78 30.33 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 30.49 30.17 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 30.58 30.13 30.43 1,302,590 +0.32(+1.05%)
Aug 07, 2015 30.14 30.14 29.92 30.11 1,170,080 -0.02(-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 30.17 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 28.67 29.24 970,996 +0.53(+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 28.83 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 28.92 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 -0.36(-1.25%)
Jul 16, 2015 28.96 29.17 28.93 29.17 1,148,428 +0.24(+0.85%)
Jul 15, 2015 29.11 29.22 28.89 28.93 1,073,844 -0.24(-0.84%)
Jul 14, 2015 29.15 29.27 29.07 29.17 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 +0.04(+0.16%)
Jul 09, 2015 28.76 28.86 28.59 28.61 1,760,228 +0.16(+0.54%)
Jul 08, 2015 28.49 28.62 28.38 28.45 1,034,298 -0.22(-0.77%)
Jul 07, 2015 28.19 28.72 27.95 28.67 1,470,848 +0.56(+2.01%)
Jul 06, 2015 28.16 28.34 28.00 28.11 1,712,600 -0.31(-1.11%)
Jul 02, 2015 28.58 28.42 28.42 28.42 2,394,800 -0.07(-0.23%)
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.