Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.81 34.81 34.81 0 -0.43(-1.22%)
Dec 29, 2016 34.94 35.38 34.91 35.24 1,202,239 +0.39(+1.12%)
Dec 28, 2016 35.35 35.37 34.76 34.85 1,522,138 -0.58(-1.64%)
Dec 27, 2016 35.33 35.59 35.10 35.43 1,387,852 +0.12(+0.34%)
Dec 23, 2016 35.31 35.31 35.31 0 +0.16(+0.46%)
Dec 22, 2016 34.87 35.44 34.78 35.15 2,540,084 +0.39(+1.12%)
Dec 21, 2016 34.74 35.22 34.71 34.76 1,435,267 -0.12(-0.34%)
Dec 20, 2016 34.75 34.95 34.48 34.88 1,449,038 +0.10(+0.29%)
Dec 19, 2016 34.70 35.00 34.64 34.78 1,616,805 +0.15(+0.43%)
Dec 16, 2016 34.49 34.93 34.46 34.63 3,711,820 +0.17(+0.49%)
Dec 15, 2016 34.42 34.69 33.98 34.46 2,194,225 +0.13(+0.38%)
Dec 14, 2016 35.00 35.14 34.26 34.33 2,050,656 -0.53(-1.52%)
Dec 13, 2016 34.75 35.17 34.69 34.86 2,362,155 +0.29(+0.84%)
Dec 12, 2016 34.30 34.89 34.25 34.57 1,864,155 +0.18(+0.52%)
Dec 09, 2016 34.11 34.47 33.95 34.39 2,778,621 +0.30(+0.88%)
Dec 08, 2016 33.62 34.22 33.47 34.09 2,897,389 +0.22(+0.65%)
Dec 07, 2016 33.33 33.88 33.27 33.87 3,243,255 +0.56(+1.68%)
Dec 06, 2016 33.73 33.74 33.18 33.31 2,754,290 -0.48(-1.42%)
Dec 05, 2016 33.81 34.25 33.70 33.79 3,829,874 -0.02(-0.06%)
Dec 02, 2016 33.25 33.94 33.22 33.81 3,390,355 +0.52(+1.56%)
Dec 01, 2016 34.23 34.35 33.22 33.29 4,379,492 -0.95(-2.77%)
Nov 30, 2016 35.33 35.58 34.16 34.24 5,609,346 -1.23(-3.47%)
Nov 29, 2016 35.40 35.58 35.23 35.47 2,417,361 +0.15(+0.42%)
Nov 28, 2016 35.90 35.93 35.08 35.32 3,247,270 -0.54(-1.51%)
Nov 25, 2016 35.31 35.97 35.24 35.86 1,693,398 +0.63(+1.79%)
Nov 23, 2016 35.23 35.23 35.23 0 -0.63(-1.76%)
Nov 22, 2016 36.64 36.78 35.44 35.86 5,324,569 +0.92(+2.63%)
Nov 21, 2016 35.58 35.25 33.76 34.94 5,693,590 -0.64(-1.80%)
Nov 18, 2016 35.97 36.00 35.42 35.58 2,633,005 -0.36(-1.00%)
Nov 17, 2016 35.70 36.01 35.36 35.94 2,137,854 +0.19(+0.53%)
Nov 16, 2016 35.72 35.84 35.51 35.75 1,975,024 +0.06(+0.17%)
Nov 15, 2016 35.29 35.83 35.25 35.69 2,485,812 +0.62(+1.77%)
Nov 14, 2016 34.78 35.40 34.63 35.07 3,813,361 +0.29(+0.83%)
Nov 11, 2016 34.67 35.04 34.50 34.78 3,578,970 +0.00(+0.00%)
Nov 10, 2016 36.70 36.76 34.57 34.78 5,857,635 -2.10(-5.69%)
Nov 09, 2016 36.60 37.08 35.85 36.88 3,577,686 -0.54(-1.44%)
Nov 08, 2016 37.14 38.35 37.14 37.42 3,289,124 +0.33(+0.89%)
Nov 07, 2016 36.76 37.18 36.48 37.09 3,825,746 +0.66(+1.81%)
Nov 04, 2016 36.50 36.88 36.39 36.43 3,049,685 +0.00(+0.00%)
Nov 03, 2016 37.70 37.73 36.35 36.43 4,060,521 -1.35(-3.57%)
Nov 02, 2016 38.15 38.38 37.73 37.78 2,304,815 -0.34(-0.89%)
Nov 01, 2016 38.46 38.84 38.04 38.12 2,380,956 -0.38(-0.99%)
Oct 31, 2016 38.22 38.63 38.08 38.50 2,665,974 +0.28(+0.73%)
Oct 28, 2016 37.89 38.41 37.83 38.22 1,660,773 +0.30(+0.79%)
Oct 27, 2016 38.03 38.14 37.65 37.92 2,157,682 -0.14(-0.37%)
Oct 26, 2016 38.08 38.45 38.00 38.06 1,706,958 +0.03(+0.08%)
Oct 25, 2016 37.96 38.07 37.54 38.03 2,489,616 +0.04(+0.11%)
Oct 24, 2016 37.79 38.08 37.65 37.99 1,385,464 +0.28(+0.74%)
Oct 21, 2016 37.67 37.78 37.43 37.71 1,408,971 -0.04(-0.11%)
Oct 20, 2016 37.97 38.05 37.54 37.75 1,847,888 -0.30(-0.79%)
Oct 19, 2016 38.32 38.32 37.84 38.05 2,043,718 -0.22(-0.57%)
Oct 18, 2016 38.25 38.52 38.01 38.27 1,360,731 +0.21(+0.55%)
Oct 17, 2016 38.20 38.24 37.91 38.06 1,272,546 +0.14(+0.37%)
Oct 14, 2016 38.05 38.16 37.87 37.92 1,150,562 -0.13(-0.34%)
Oct 13, 2016 37.91 38.20 37.65 38.05 1,922,802 -0.06(-0.16%)
Oct 12, 2016 37.84 38.24 37.73 38.11 1,564,102 +0.31(+0.82%)
Oct 11, 2016 37.75 37.94 37.58 37.80 1,842,996 -0.01(-0.03%)
Oct 10, 2016 37.75 38.07 37.49 37.81 2,509,081 +0.36(+0.96%)
Oct 07, 2016 37.38 37.50 36.83 37.45 2,720,440 +0.07(+0.19%)
Oct 06, 2016 36.85 37.65 36.72 37.38 3,509,145 +0.47(+1.27%)
Oct 05, 2016 37.06 37.15 36.75 36.91 3,167,779 -0.19(-0.51%)
Oct 04, 2016 37.93 38.03 37.02 37.10 2,440,790 -0.94(-2.47%)
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.