Hormel Foods (NY: HRL )

44.80 -0.09 (-0.19%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.21 37.59 36.88 36.92 4,702,864 -0.40(-1.07%)
Feb 26, 2016 38.22 38.35 37.24 37.32 2,491,545 -0.78(-2.05%)
Feb 25, 2016 38.12 38.22 37.78 38.11 2,304,194 +0.14(+0.37%)
Feb 24, 2016 37.78 38.10 37.45 37.97 2,771,328 +0.12(+0.32%)
Feb 23, 2016 37.38 37.96 37.28 37.84 2,815,107 +0.47(+1.26%)
Feb 22, 2016 37.46 37.53 37.14 37.38 2,383,904 +0.24(+0.65%)
Feb 19, 2016 37.08 37.58 36.84 37.13 5,744,959 -0.12(-0.33%)
Feb 18, 2016 38.02 38.17 37.15 37.25 4,936,640 -1.37(-3.55%)
Feb 17, 2016 38.62 38.93 37.88 38.63 6,293,285 +0.03(+0.07%)
Feb 16, 2016 37.75 39.71 37.44 38.60 8,265,272 +2.55(+7.08%)
Feb 12, 2016 36.32 36.05 36.05 36.05 4,267,789 -0.16(-0.46%)
Feb 11, 2016 35.99 36.42 35.33 36.21 3,940,586 +0.02(+0.05%)
Feb 10, 2016 35.97 36.57 35.87 36.19 2,971,003 -35.78(-49.71%)
Feb 09, 2016 70.26 72.16 70.09 71.97 2,552,499 +1.27(+1.79%)
Feb 08, 2016 68.52 71.00 68.52 70.70 2,331,214 +2.14(+3.12%)
Feb 05, 2016 68.36 69.31 67.86 68.57 2,263,758 +0.44(+0.65%)
Feb 04, 2016 69.31 69.31 67.95 68.12 1,852,658 -1.29(-1.86%)
Feb 03, 2016 71.69 71.76 69.16 69.42 2,473,311 -1.22(-1.73%)
Feb 02, 2016 71.11 71.11 70.36 70.64 2,677,514 -0.60(-0.84%)
Feb 01, 2016 69.99 71.54 69.64 71.24 2,304,700 +1.40(+2.00%)
Jan 29, 2016 68.48 69.94 68.36 69.84 3,247,248 +1.81(+2.66%)
Jan 28, 2016 66.80 68.62 66.72 68.04 2,206,335 +1.49(+2.25%)
Jan 27, 2016 66.73 67.45 66.26 66.54 1,335,582 -0.19(-0.29%)
Jan 26, 2016 65.72 67.28 65.60 66.73 1,425,294 +1.14(+1.73%)
Jan 25, 2016 66.01 66.42 65.45 65.60 1,772,386 -0.40(-0.61%)
Jan 22, 2016 65.38 66.12 65.05 66.00 1,405,772 +1.30(+2.01%)
Jan 21, 2016 65.84 66.33 64.23 64.69 2,245,992 -0.94(-1.43%)
Jan 20, 2016 66.20 66.54 64.05 65.63 2,853,155 -1.16(-1.74%)
Jan 19, 2016 67.06 67.55 66.24 66.80 2,605,061 +0.68(+1.02%)
Jan 15, 2016 67.66 66.12 66.12 66.12 6,096,249 -2.36(-3.45%)
Jan 14, 2016 68.16 68.91 67.87 68.48 1,312,114 +0.60(+0.88%)
Jan 13, 2016 68.91 69.45 67.75 67.88 1,419,665 -0.93(-1.35%)
Jan 12, 2016 68.16 69.01 67.86 68.81 1,577,599 +1.27(+1.88%)
Jan 11, 2016 67.89 67.98 66.68 67.53 2,161,844 -0.11(-0.17%)
Jan 08, 2016 68.32 69.08 67.52 67.65 1,653,791 -0.40(-0.59%)
Jan 07, 2016 68.46 68.71 67.32 68.05 2,875,762 -1.25(-1.81%)
Jan 06, 2016 68.37 69.71 67.89 69.30 3,220,977 +0.23(+0.34%)
Jan 05, 2016 67.98 69.14 67.67 69.07 2,229,252 +1.38(+2.03%)
Jan 04, 2016 67.72 67.79 67.14 67.69 1,782,990 -0.74(-1.09%)
Dec 31, 2015 68.77 68.43 68.43 68.43 2,171,973 -0.50(-0.73%)
Dec 30, 2015 69.24 69.53 68.42 68.94 1,245,096 -0.73(-1.04%)
Dec 29, 2015 69.45 69.78 69.18 69.66 979,583 +0.42(+0.61%)
Dec 28, 2015 68.91 69.25 68.64 69.24 839,916 +0.16(+0.24%)
Dec 24, 2015 69.11 69.08 69.08 69.08 1,188,830 +0.06(+0.09%)
Dec 23, 2015 69.80 69.91 68.11 69.01 2,079,792 -0.66(-0.94%)
Dec 22, 2015 69.16 69.69 68.43 69.67 1,412,566 +0.74(+1.07%)
Dec 21, 2015 68.63 69.05 68.29 68.94 1,147,606 +0.75(+1.10%)
Dec 18, 2015 68.39 68.72 67.95 68.18 3,884,692 -0.61(-0.88%)
Dec 17, 2015 69.01 69.41 68.28 68.79 1,923,609 -0.30(-0.44%)
Dec 16, 2015 68.12 69.21 67.79 69.09 2,157,438 +1.58(+2.35%)
Dec 15, 2015 67.83 68.13 67.02 67.51 1,614,504 +0.03(+0.04%)
Dec 14, 2015 66.22 67.61 65.93 67.48 1,717,978 +0.47(+0.70%)
Dec 11, 2015 66.16 67.33 66.09 67.02 1,383,699 +0.35(+0.53%)
Dec 10, 2015 66.70 67.14 66.44 66.66 1,368,950 +0.02(+0.03%)
Dec 09, 2015 67.47 68.07 66.32 66.64 2,339,217 -0.61(-0.91%)
Dec 08, 2015 66.63 67.42 66.18 67.26 1,336,478 +0.22(+0.34%)
Dec 07, 2015 67.15 67.34 66.49 67.03 1,231,822 -0.11(-0.17%)
Dec 04, 2015 65.67 67.22 65.61 67.15 1,531,407 +1.58(+2.42%)
Dec 03, 2015 65.45 66.64 65.18 65.56 2,454,894 +0.24(+0.37%)
Dec 02, 2015 65.29 65.85 65.24 65.32 1,716,817 -0.03(-0.04%)
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.