Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.61 54.65 53.44 54.58 2,004,969 +1.32(+2.48%)
Sep 29, 2015 53.08 53.35 52.58 53.26 1,274,324 +0.28(+0.54%)
Sep 28, 2015 53.33 53.59 52.83 52.97 1,096,353 -0.64(-1.19%)
Sep 25, 2015 53.25 54.15 52.96 53.61 1,336,382 +0.85(+1.62%)
Sep 24, 2015 51.99 52.83 51.82 52.76 896,156 +0.43(+0.82%)
Sep 23, 2015 52.01 52.37 51.84 52.33 802,993 +0.32(+0.61%)
Sep 22, 2015 52.46 52.46 51.61 52.01 1,108,446 -0.77(-1.45%)
Sep 21, 2015 52.90 53.01 52.61 52.77 1,134,928 +0.12(+0.23%)
Sep 18, 2015 53.14 53.37 52.55 52.65 1,968,315 -0.94(-1.75%)
Sep 17, 2015 53.71 54.15 53.14 53.59 1,363,903 -0.56(-1.03%)
Sep 16, 2015 53.79 54.24 53.44 54.15 923,033 +0.72(+1.36%)
Sep 15, 2015 53.21 53.47 52.54 53.43 835,403 +0.51(+0.96%)
Sep 14, 2015 53.16 53.16 52.72 52.92 671,873 -0.28(-0.53%)
Sep 11, 2015 52.58 53.23 52.22 53.21 833,501 +0.61(+1.16%)
Sep 10, 2015 52.52 52.90 52.22 52.59 1,039,993 -0.04(-0.08%)
Sep 09, 2015 53.84 53.91 52.50 52.64 1,292,351 -0.89(-1.66%)
Sep 08, 2015 52.94 53.55 52.65 53.52 1,585,879 +1.22(+2.34%)
Sep 04, 2015 52.31 52.30 52.30 52.30 1,785,986 -0.44(-0.83%)
Sep 03, 2015 52.49 53.18 52.28 52.74 1,200,239 +0.47(+0.89%)
Sep 02, 2015 52.08 52.28 51.73 52.27 1,027,471 +0.85(+1.66%)
Sep 01, 2015 51.79 52.19 51.15 51.42 1,122,081 -1.25(-2.37%)
Aug 31, 2015 52.96 52.96 52.41 52.67 973,019 -0.34(-0.65%)
Aug 28, 2015 52.77 53.07 52.52 53.02 890,954 +0.10(+0.20%)
Aug 27, 2015 52.45 53.02 51.98 52.91 991,787 +0.80(+1.54%)
Aug 26, 2015 51.65 52.16 50.65 52.11 1,051,401 +1.44(+2.84%)
Aug 25, 2015 52.19 52.27 50.63 50.67 1,265,556 -0.47(-0.93%)
Aug 24, 2015 51.29 52.18 50.24 51.15 2,050,215 -1.77(-3.34%)
Aug 21, 2015 54.62 54.64 52.89 52.91 1,932,812 -1.91(-3.48%)
Aug 20, 2015 53.15 55.28 53.02 54.82 2,383,860 +2.04(+3.87%)
Aug 19, 2015 53.86 53.86 51.64 52.77 1,617,987 +0.62(+1.19%)
Aug 18, 2015 52.99 53.01 52.05 52.15 1,345,583 -0.72(-1.37%)
Aug 17, 2015 52.56 53.07 52.28 52.88 730,431 +0.11(+0.21%)
Aug 14, 2015 52.21 52.81 52.05 52.77 721,977 +0.61(+1.17%)
Aug 13, 2015 52.46 52.56 52.02 52.15 874,516 -0.34(-0.64%)
Aug 12, 2015 51.72 52.54 51.49 52.49 1,122,094 +0.37(+0.71%)
Aug 11, 2015 52.10 52.31 51.74 52.12 715,373 -0.34(-0.66%)
Aug 10, 2015 52.09 52.73 51.95 52.46 755,523 +0.54(+1.05%)
Aug 07, 2015 51.96 51.96 51.58 51.92 678,665 -0.04(-0.08%)
Aug 06, 2015 52.58 52.58 51.77 51.96 790,916 -0.45(-0.86%)
Aug 05, 2015 52.31 52.86 52.01 52.41 1,041,245 +0.43(+0.83%)
Aug 04, 2015 51.13 52.22 51.08 51.98 927,319 +0.75(+1.46%)
Aug 03, 2015 50.65 51.23 50.44 51.23 882,321 +0.19(+0.37%)
Jul 31, 2015 51.37 51.40 50.90 51.04 1,176,123 -0.11(-0.22%)
Jul 30, 2015 50.46 51.26 50.18 51.15 722,939 +0.47(+0.92%)
Jul 29, 2015 50.35 50.72 50.21 50.69 564,295 +0.28(+0.56%)
Jul 28, 2015 49.61 50.42 49.42 50.40 563,193 +0.91(+1.83%)
Jul 27, 2015 49.41 49.60 49.04 49.50 642,103 -0.12(-0.24%)
Jul 24, 2015 49.61 49.83 49.42 49.62 592,021 -0.09(-0.17%)
Jul 23, 2015 49.70 50.12 49.51 49.71 459,228 -0.09(-0.17%)
Jul 22, 2015 49.56 49.89 49.43 49.79 488,279 +0.26(+0.52%)
Jul 21, 2015 49.85 50.06 49.50 49.53 842,863 -0.34(-0.69%)
Jul 20, 2015 49.64 49.90 49.39 49.88 709,439 +0.21(+0.42%)
Jul 17, 2015 50.15 50.26 49.32 49.67 714,350 -0.63(-1.25%)
Jul 16, 2015 49.94 50.30 49.89 50.30 666,107 +0.64(+1.28%)
Jul 15, 2015 49.96 50.16 49.59 49.66 625,550 -0.42(-0.84%)
Jul 14, 2015 50.04 50.25 49.90 50.08 735,728 +0.12(+0.24%)
Jul 13, 2015 49.61 49.99 49.40 49.96 679,761 +0.77(+1.57%)
Jul 10, 2015 49.41 49.41 48.97 49.19 982,082 +0.08(+0.16%)
Jul 09, 2015 49.37 49.54 49.08 49.11 1,025,391 +0.27(+0.54%)
Jul 08, 2015 48.90 49.13 48.71 48.85 602,513 -0.38(-0.77%)
Jul 07, 2015 48.39 49.30 47.97 49.22 856,818 +0.97(+2.01%)
Jul 06, 2015 48.33 48.66 48.06 48.25 997,646 -0.54(-1.11%)
Jul 02, 2015 49.05 48.80 48.80 48.80 1,395,051 -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.