Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.24 33.48 33.11 33.20 2,966,159 +0.04(+0.13%)
Sep 29, 2016 33.41 33.57 33.13 33.15 2,325,359 -0.43(-1.28%)
Sep 28, 2016 33.52 33.67 33.36 33.58 2,403,561 +0.11(+0.31%)
Sep 27, 2016 32.96 33.55 32.94 33.48 2,909,094 +0.81(+2.46%)
Sep 26, 2016 33.04 33.06 32.64 32.67 2,415,000 -0.47(-1.43%)
Sep 23, 2016 32.90 33.25 32.90 33.15 2,543,419 +0.10(+0.32%)
Sep 22, 2016 32.80 33.12 32.64 33.04 2,734,892 +0.33(+1.02%)
Sep 21, 2016 32.59 32.79 31.82 32.71 3,150,454 +0.86(+2.69%)
Sep 20, 2016 32.16 32.33 31.85 31.85 1,578,028 -0.17(-0.52%)
Sep 19, 2016 32.12 32.12 31.80 32.02 2,503,849 +0.18(+0.58%)
Sep 16, 2016 32.10 32.15 31.62 31.83 2,925,604 -0.27(-0.85%)
Sep 15, 2016 31.72 32.12 31.67 32.10 1,828,583 +0.31(+0.96%)
Sep 14, 2016 32.10 32.17 31.75 31.80 1,583,152 -0.18(-0.57%)
Sep 13, 2016 31.82 32.11 31.66 31.98 3,711,519 +0.04(+0.14%)
Sep 12, 2016 31.51 32.00 31.51 31.94 3,309,314 +0.42(+1.33%)
Sep 09, 2016 32.68 32.68 31.51 31.52 3,530,886 -1.31(-4.00%)
Sep 08, 2016 33.22 33.29 32.82 32.83 2,592,666 -0.48(-1.45%)
Sep 07, 2016 33.77 33.82 33.13 33.31 2,235,459 -0.52(-1.53%)
Sep 06, 2016 33.66 33.84 33.54 33.83 1,543,648 +0.17(+0.49%)
Sep 02, 2016 33.47 33.66 33.66 33.66 1,936,143 +0.22(+0.65%)
Sep 01, 2016 33.35 33.55 33.13 33.44 2,312,871 -0.04(-0.13%)
Aug 31, 2016 33.32 33.57 33.14 33.49 2,862,566 +0.33(+1.00%)
Aug 30, 2016 33.51 33.57 33.05 33.15 2,419,714 -0.46(-1.35%)
Aug 29, 2016 33.26 33.64 33.12 33.61 2,890,560 +0.42(+1.27%)
Aug 26, 2016 33.58 33.63 33.08 33.19 2,724,711 -0.45(-1.33%)
Aug 25, 2016 33.89 33.92 33.57 33.64 3,473,428 -0.20(-0.59%)
Aug 24, 2016 34.33 34.36 33.76 33.84 2,679,687 -0.37(-1.07%)
Aug 23, 2016 34.64 34.70 34.11 34.20 2,184,439 -0.38(-1.09%)
Aug 22, 2016 34.28 35.01 34.07 34.58 4,477,220 +0.74(+2.20%)
Aug 19, 2016 32.60 33.87 32.49 33.84 5,781,628 +1.42(+4.37%)
Aug 18, 2016 32.41 33.21 32.27 32.42 6,555,459 +0.60(+1.90%)
Aug 17, 2016 31.62 31.97 31.39 31.82 4,214,819 +0.14(+0.44%)
Aug 16, 2016 32.06 32.12 31.52 31.68 4,220,919 -0.46(-1.42%)
Aug 15, 2016 32.27 32.30 31.94 32.13 2,530,665 -0.31(-0.94%)
Aug 12, 2016 32.00 32.47 31.97 32.44 1,965,453 +0.55(+1.73%)
Aug 11, 2016 32.24 32.32 31.75 31.89 1,957,164 -0.30(-0.92%)
Aug 10, 2016 31.95 32.22 31.88 32.18 1,161,690 +0.25(+0.77%)
Aug 09, 2016 31.75 32.09 31.64 31.94 1,653,767 +0.01(+0.03%)
Aug 08, 2016 31.92 31.93 31.56 31.93 1,648,326 +0.06(+0.19%)
Aug 05, 2016 31.82 31.97 31.61 31.87 1,992,033 +0.11(+0.33%)
Aug 04, 2016 31.78 31.99 31.57 31.76 1,982,187 +0.14(+0.44%)
Aug 03, 2016 32.35 32.35 31.51 31.62 2,858,730 -0.68(-2.11%)
Aug 02, 2016 32.65 32.86 32.24 32.31 2,377,476 -0.56(-1.70%)
Aug 01, 2016 32.69 32.88 32.32 32.87 2,422,190 +0.18(+0.54%)
Jul 29, 2016 32.12 32.78 32.12 32.69 6,633,806 +0.65(+2.02%)
Jul 28, 2016 31.78 32.10 31.46 32.04 3,210,348 +0.35(+1.10%)
Jul 27, 2016 32.08 32.16 31.68 31.69 3,127,874 -0.30(-0.93%)
Jul 26, 2016 32.28 32.48 31.99 31.99 1,658,586 -0.23(-0.71%)
Jul 25, 2016 32.24 32.45 32.03 32.22 1,547,832 -0.06(-0.19%)
Jul 22, 2016 32.22 32.42 32.17 32.28 1,612,623 +0.03(+0.08%)
Jul 21, 2016 32.18 32.25 31.96 32.25 1,790,340 +0.01(+0.03%)
Jul 20, 2016 32.34 32.37 32.10 32.24 1,633,950 +0.02(+0.05%)
Jul 19, 2016 32.00 32.24 31.93 32.23 2,354,149 +0.25(+0.79%)
Jul 18, 2016 31.81 32.10 31.75 31.97 2,166,607 +0.23(+0.72%)
Jul 15, 2016 32.12 32.18 31.72 31.75 2,920,567 -0.39(-1.20%)
Jul 14, 2016 31.80 32.16 31.76 32.13 2,955,768 +0.26(+0.81%)
Jul 13, 2016 31.63 31.92 31.51 31.87 2,361,991 +0.25(+0.80%)
Jul 12, 2016 31.63 31.78 31.54 31.62 2,464,627 -0.13(-0.41%)
Jul 11, 2016 31.92 31.98 31.67 31.75 2,477,187 -0.17(-0.52%)
Jul 08, 2016 31.83 31.77 31.77 31.92 3,532,559 +0.15(+0.47%)
Jul 07, 2016 32.04 32.10 31.71 31.77 2,727,621 -0.17(-0.52%)
Jul 06, 2016 31.92 32.59 31.85 31.93 4,392,803 -0.09(-0.27%)
Jul 05, 2016 31.52 32.19 31.45 32.02 4,341,973 +0.39(+1.24%)
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.