Hormel Foods (NY: HRL )

47.01 -0.63 (-1.32%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.93 54.98 53.76 54.90 1,993,120 +1.33(+2.48%)
Sep 29, 2015 53.40 53.67 52.89 53.57 1,266,792 +0.29(+0.54%)
Sep 28, 2015 53.64 53.91 53.14 53.29 1,089,873 -0.64(-1.19%)
Sep 25, 2015 53.57 54.48 53.27 53.93 1,328,484 +0.86(+1.62%)
Sep 24, 2015 52.30 53.14 52.13 53.07 890,860 +0.43(+0.82%)
Sep 23, 2015 52.32 52.68 52.15 52.64 798,247 +0.32(+0.61%)
Sep 22, 2015 52.77 52.77 51.92 52.32 1,101,895 -0.77(-1.45%)
Sep 21, 2015 53.22 53.32 52.92 53.09 1,128,221 +0.12(+0.23%)
Sep 18, 2015 53.45 53.69 52.86 52.97 1,956,681 -0.95(-1.75%)
Sep 17, 2015 54.02 54.48 53.45 53.91 1,355,842 -0.56(-1.03%)
Sep 16, 2015 54.11 54.57 53.75 54.48 917,578 +0.73(+1.36%)
Sep 15, 2015 53.53 53.79 52.85 53.75 830,466 +0.51(+0.96%)
Sep 14, 2015 53.48 53.48 53.04 53.24 667,902 -0.29(-0.53%)
Sep 11, 2015 52.90 53.55 52.53 53.52 828,575 +0.62(+1.16%)
Sep 10, 2015 52.84 53.22 52.53 52.91 1,033,847 -0.04(-0.08%)
Sep 09, 2015 54.16 54.23 52.81 52.95 1,284,713 -0.89(-1.66%)
Sep 08, 2015 53.25 53.87 52.96 53.84 1,576,507 +1.23(+2.34%)
Sep 04, 2015 52.62 52.61 52.61 52.61 1,775,431 -0.44(-0.83%)
Sep 03, 2015 52.80 53.50 52.59 53.05 1,193,146 +0.47(+0.89%)
Sep 02, 2015 52.39 52.59 52.04 52.59 1,021,398 +0.86(+1.66%)
Sep 01, 2015 52.10 52.50 51.46 51.73 1,115,449 -1.26(-2.37%)
Aug 31, 2015 53.27 53.27 52.72 52.98 967,268 -0.35(-0.65%)
Aug 28, 2015 53.08 53.38 52.83 53.33 885,688 +0.10(+0.20%)
Aug 27, 2015 52.76 53.34 52.29 53.23 985,926 +0.81(+1.54%)
Aug 26, 2015 51.96 52.47 50.95 52.42 1,045,187 +1.45(+2.84%)
Aug 25, 2015 52.50 52.59 50.93 50.97 1,258,076 -0.48(-0.93%)
Aug 24, 2015 51.60 52.49 50.54 51.45 2,038,098 -1.78(-3.34%)
Aug 21, 2015 54.94 54.96 53.20 53.23 1,921,389 -1.92(-3.48%)
Aug 20, 2015 53.46 55.61 53.33 55.14 2,369,771 +2.06(+3.87%)
Aug 19, 2015 54.18 54.18 51.94 53.09 1,608,424 +0.62(+1.19%)
Aug 18, 2015 53.30 53.32 52.36 52.46 1,337,631 -0.73(-1.37%)
Aug 17, 2015 52.87 53.38 52.59 53.19 726,114 +0.11(+0.21%)
Aug 14, 2015 52.52 53.12 52.36 53.08 717,710 +0.62(+1.17%)
Aug 13, 2015 52.78 52.87 52.33 52.46 869,347 -0.34(-0.64%)
Aug 12, 2015 52.03 52.85 51.80 52.80 1,115,462 +0.37(+0.71%)
Aug 11, 2015 52.41 52.62 52.05 52.43 711,145 -0.35(-0.66%)
Aug 10, 2015 52.40 53.04 52.26 52.78 751,058 +0.55(+1.05%)
Aug 07, 2015 52.27 52.27 51.88 52.23 674,654 -0.04(-0.08%)
Aug 06, 2015 52.90 52.90 52.07 52.27 786,241 -0.45(-0.86%)
Aug 05, 2015 52.62 53.17 52.32 52.72 1,035,091 +0.43(+0.83%)
Aug 04, 2015 51.43 52.53 51.38 52.29 921,839 +0.75(+1.46%)
Aug 03, 2015 50.95 51.54 50.74 51.54 877,106 +0.19(+0.37%)
Jul 31, 2015 51.67 51.71 51.21 51.35 1,169,172 -0.11(-0.22%)
Jul 30, 2015 50.76 51.56 50.48 51.46 718,666 +0.47(+0.92%)
Jul 29, 2015 50.65 51.02 50.50 50.99 560,960 +0.29(+0.56%)
Jul 28, 2015 49.91 50.72 49.71 50.70 559,865 +0.91(+1.83%)
Jul 27, 2015 49.71 49.90 49.33 49.79 638,308 -0.12(-0.24%)
Jul 24, 2015 49.91 50.12 49.71 49.91 588,522 -0.09(-0.17%)
Jul 23, 2015 49.99 50.42 49.80 50.00 456,513 -0.09(-0.17%)
Jul 22, 2015 49.85 50.18 49.72 50.09 485,394 +0.26(+0.52%)
Jul 21, 2015 50.15 50.36 49.79 49.83 837,882 -0.35(-0.69%)
Jul 20, 2015 49.93 50.20 49.68 50.17 705,246 +0.21(+0.42%)
Jul 17, 2015 50.45 50.56 49.61 49.97 710,128 -0.63(-1.25%)
Jul 16, 2015 50.24 50.60 50.18 50.60 662,170 +0.64(+1.28%)
Jul 15, 2015 50.26 50.46 49.88 49.96 621,852 -0.42(-0.84%)
Jul 14, 2015 50.34 50.54 50.20 50.38 731,379 +0.12(+0.24%)
Jul 13, 2015 49.91 50.29 49.70 50.26 675,744 +0.78(+1.57%)
Jul 10, 2015 49.71 49.71 49.26 49.48 976,278 +0.08(+0.16%)
Jul 09, 2015 49.66 49.84 49.37 49.41 1,019,331 +0.27(+0.54%)
Jul 08, 2015 49.19 49.42 49.00 49.14 598,952 -0.38(-0.77%)
Jul 07, 2015 48.68 49.59 48.26 49.52 851,754 +0.98(+2.01%)
Jul 06, 2015 48.62 48.95 48.34 48.54 991,750 -0.54(-1.11%)
Jul 02, 2015 49.34 49.09 49.09 49.09 1,386,806 -0.11(-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.