Hormel Foods (NY: HRL )

49.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.74 39.54 39.54 39.54 3,759,200 -0.29(-0.73%)
Dec 30, 2015 40.01 40.17 39.53 39.83 2,154,984 -0.42(-1.04%)
Dec 29, 2015 40.12 40.32 39.97 40.25 1,695,440 +0.24(+0.61%)
Dec 28, 2015 39.81 40.01 39.66 40.01 1,453,708 +0.10(+0.24%)
Dec 24, 2015 39.93 39.91 39.91 39.91 2,057,600 +0.03(+0.09%)
Dec 23, 2015 40.33 40.39 39.35 39.88 3,599,656 -0.38(-0.94%)
Dec 22, 2015 39.96 40.26 39.53 40.26 2,444,836 +0.42(+1.07%)
Dec 21, 2015 39.65 39.90 39.46 39.83 1,986,250 +0.44(+1.10%)
Dec 18, 2015 39.51 39.71 39.26 39.40 6,723,534 -0.35(-0.88%)
Dec 17, 2015 39.87 40.10 39.45 39.74 3,329,338 -0.17(-0.44%)
Dec 16, 2015 39.36 39.99 39.17 39.92 3,734,044 +0.91(+2.35%)
Dec 15, 2015 39.19 39.37 38.72 39.01 2,794,346 +0.01(+0.04%)
Dec 14, 2015 38.26 39.06 38.09 38.99 2,973,436 +0.27(+0.70%)
Dec 11, 2015 38.22 38.90 38.19 38.72 2,394,874 +0.21(+0.53%)
Dec 10, 2015 38.54 38.79 38.39 38.51 2,369,348 +0.01(+0.03%)
Dec 09, 2015 38.98 39.33 38.32 38.51 4,048,662 -0.35(-0.91%)
Dec 08, 2015 38.50 38.96 38.24 38.86 2,313,146 +0.13(+0.34%)
Dec 07, 2015 38.80 38.90 38.42 38.73 2,132,010 -0.06(-0.17%)
Dec 04, 2015 37.95 38.84 37.90 38.79 2,650,524 +0.91(+2.42%)
Dec 03, 2015 37.81 38.50 37.66 37.88 4,248,874 +0.14(+0.37%)
Dec 02, 2015 37.72 38.04 37.70 37.74 2,971,428 -0.01(-0.04%)
Dec 01, 2015 37.81 38.22 37.64 37.76 4,005,014 +0.30(+0.79%)
Nov 30, 2015 37.69 37.72 37.20 37.46 3,554,914 -0.05(-0.12%)
Nov 27, 2015 36.87 37.60 36.62 37.51 2,086,798 +0.73(+1.99%)
Nov 25, 2015 36.12 36.78 36.78 36.78 8,123,200 +1.12(+3.13%)
Nov 24, 2015 35.21 35.85 34.97 35.66 3,693,962 +1.03(+2.97%)
Nov 23, 2015 34.24 34.72 34.10 34.63 2,134,468 +0.55(+1.60%)
Nov 20, 2015 34.62 34.62 34.06 34.08 1,804,218 -0.33(-0.97%)
Nov 19, 2015 34.40 34.60 34.23 34.42 1,511,434 +0.20(+0.57%)
Nov 18, 2015 33.96 34.26 33.85 34.22 2,046,754 +0.41(+1.21%)
Nov 17, 2015 34.00 34.01 33.60 33.81 2,147,640 -0.09(-0.27%)
Nov 16, 2015 33.06 33.92 33.03 33.90 2,033,446 +0.82(+2.48%)
Nov 13, 2015 33.17 33.44 33.01 33.08 1,918,120 -0.13(-0.39%)
Nov 12, 2015 33.49 33.65 33.12 33.22 1,429,860 -0.46(-1.38%)
Nov 11, 2015 33.85 33.90 33.60 33.68 2,262,698 +0.15(+0.45%)
Nov 10, 2015 33.20 33.62 33.19 33.53 1,785,822 +0.24(+0.71%)
Nov 09, 2015 33.26 33.37 32.92 33.29 1,394,474 -0.02(-0.06%)
Nov 06, 2015 33.72 33.76 32.99 33.31 1,772,394 -0.48(-1.43%)
Nov 05, 2015 33.65 33.87 33.54 33.80 1,445,974 +0.19(+0.57%)
Nov 04, 2015 34.05 34.08 33.39 33.61 1,655,282 -0.27(-0.81%)
Nov 03, 2015 33.69 33.90 33.30 33.88 1,304,160 +0.12(+0.37%)
Nov 02, 2015 33.95 34.04 33.35 33.76 1,880,380 -0.02(-0.04%)
Oct 30, 2015 33.79 34.08 33.73 33.78 3,541,886 -0.14(-0.41%)
Oct 29, 2015 33.69 33.95 33.48 33.92 1,340,720 +0.10(+0.30%)
Oct 28, 2015 33.53 33.90 33.35 33.81 2,187,050 +0.40(+1.18%)
Oct 27, 2015 33.53 33.71 33.10 33.42 2,821,810 -0.39(-1.15%)
Oct 26, 2015 34.08 34.15 33.53 33.81 2,595,408 -0.35(-1.04%)
Oct 23, 2015 34.42 34.48 33.94 34.17 1,700,626 -0.08(-0.23%)
Oct 22, 2015 33.43 34.35 33.35 34.24 1,848,320 +0.94(+2.82%)
Oct 21, 2015 33.01 33.49 32.92 33.30 1,978,772 +0.33(+1.02%)
Oct 20, 2015 33.12 33.19 32.82 32.97 1,546,214 -0.19(-0.59%)
Oct 19, 2015 32.92 33.35 32.75 33.17 2,359,416 +0.21(+0.65%)
Oct 16, 2015 32.55 32.97 32.42 32.95 1,588,732 +0.51(+1.56%)
Oct 15, 2015 32.42 32.65 32.05 32.45 1,740,684 +0.10(+0.29%)
Oct 14, 2015 32.95 32.99 32.21 32.35 1,742,132 -0.60(-1.81%)
Oct 13, 2015 33.06 33.27 32.88 32.95 1,964,410 -0.26(-0.77%)
Oct 12, 2015 32.69 33.21 32.67 33.20 1,855,026 +0.49(+1.50%)
Oct 09, 2015 32.56 32.84 32.38 32.71 1,603,490 +0.15(+0.45%)
Oct 08, 2015 31.97 32.60 31.82 32.56 1,967,698 +0.56(+1.75%)
Oct 07, 2015 32.01 32.15 31.66 32.01 2,605,016 +0.12(+0.36%)
Oct 06, 2015 32.65 32.66 31.82 31.89 2,923,694 -0.78(-2.39%)
Oct 05, 2015 32.31 32.74 32.20 32.67 4,419,200 +0.58(+1.81%)
Oct 02, 2015 31.31 32.10 31.20 32.09 2,572,244 +0.49(+1.53%)
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.