Hormel Foods (NY: HRL )

48.23 -4.63 (-8.76%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.59 23.89 23.57 23.73 1,218,344 +0.14(+0.59%)
Feb 27, 2014 23.50 23.60 23.38 23.59 1,100,472 +0.10(+0.40%)
Feb 26, 2014 23.47 23.75 23.47 23.49 1,838,238 +0.04(+0.19%)
Feb 25, 2014 23.50 23.57 23.39 23.45 1,328,352 -0.03(-0.13%)
Feb 24, 2014 23.41 23.60 23.31 23.48 1,735,738 +0.12(+0.51%)
Feb 21, 2014 23.20 23.41 23.09 23.36 4,408,862 +0.26(+1.13%)
Feb 20, 2014 22.70 23.21 22.70 23.09 2,245,654 +0.44(+1.94%)
Feb 19, 2014 22.47 22.79 22.45 22.66 2,940,122 +0.08(+0.35%)
Feb 18, 2014 22.55 22.67 22.50 22.57 2,375,166 -0.00(-0.02%)
Feb 14, 2014 22.39 22.58 22.58 22.58 3,527,600 +0.19(+0.85%)
Feb 13, 2014 22.04 22.43 21.98 22.39 1,133,104 +0.23(+1.06%)
Feb 12, 2014 22.16 22.29 22.12 22.16 1,327,746 -0.04(-0.18%)
Feb 11, 2014 21.72 22.21 21.70 22.20 1,570,110 +0.36(+1.65%)
Feb 10, 2014 21.82 21.89 21.74 21.84 1,316,506 -0.05(-0.23%)
Feb 07, 2014 21.84 21.98 21.74 21.89 1,156,790 +0.19(+0.85%)
Feb 06, 2014 21.66 21.78 21.57 21.70 1,641,454 +0.15(+0.70%)
Feb 05, 2014 21.50 21.68 21.41 21.55 2,367,138 -0.02(-0.09%)
Feb 04, 2014 21.79 21.86 21.51 21.57 2,470,164 -0.16(-0.74%)
Feb 03, 2014 22.73 22.73 21.71 21.73 2,641,468 -0.99(-4.36%)
Jan 31, 2014 22.34 22.89 22.22 22.72 2,225,936 +0.18(+0.82%)
Jan 30, 2014 22.31 22.57 22.20 22.54 1,732,444 +0.36(+1.60%)
Jan 29, 2014 22.80 22.81 22.14 22.18 2,075,502 -0.69(-3.02%)
Jan 28, 2014 22.76 22.95 22.68 22.87 1,561,608 +0.11(+0.48%)
Jan 27, 2014 22.57 22.89 22.52 22.76 1,799,054 +0.19(+0.84%)
Jan 24, 2014 22.68 22.86 22.55 22.57 1,601,702 -0.23(-0.99%)
Jan 23, 2014 22.89 22.93 22.62 22.80 1,352,852 -0.17(-0.76%)
Jan 22, 2014 22.98 23.14 22.91 22.97 1,465,684 +0.00(+0.02%)
Jan 21, 2014 23.10 23.11 22.83 22.96 1,748,386 +0.04(+0.17%)
Jan 17, 2014 22.96 22.93 22.93 22.93 4,236,800 -0.39(-1.69%)
Jan 16, 2014 23.15 23.32 23.05 23.32 1,479,174 +0.14(+0.58%)
Jan 15, 2014 23.30 23.38 23.14 23.18 1,715,518 -0.03(-0.13%)
Jan 14, 2014 22.56 23.26 22.56 23.21 2,164,238 +0.66(+2.93%)
Jan 13, 2014 22.75 22.84 22.50 22.55 1,142,360 -0.23(-1.03%)
Jan 10, 2014 22.64 22.82 22.57 22.79 1,234,230 +0.23(+1.04%)
Jan 09, 2014 22.41 22.57 22.30 22.55 840,458 +0.16(+0.69%)
Jan 08, 2014 22.57 22.58 22.30 22.40 1,335,894 -0.25(-1.08%)
Jan 07, 2014 22.43 22.75 22.43 22.64 1,192,574 +0.25(+1.12%)
Jan 06, 2014 22.55 22.55 22.30 22.39 2,442,568 -0.06(-0.27%)
Jan 03, 2014 22.50 22.56 22.32 22.45 1,358,180 +0.14(+0.63%)
Jan 02, 2014 22.55 22.59 22.32 22.32 1,371,142 -0.27(-1.20%)
Dec 31, 2013 22.64 22.59 22.59 22.59 2,097,200 +0.02(+0.09%)
Dec 30, 2013 22.43 22.57 22.41 22.57 666,030 +0.16(+0.69%)
Dec 27, 2013 22.43 22.48 22.32 22.41 507,680 -0.00(-0.02%)
Dec 26, 2013 22.44 22.46 22.31 22.41 690,892 -0.02(-0.07%)
Dec 24, 2013 22.38 22.48 22.33 22.43 344,444 +0.03(+0.13%)
Dec 23, 2013 22.50 22.55 22.29 22.40 843,074 +0.04(+0.16%)
Dec 20, 2013 22.48 22.57 22.34 22.36 2,437,750 -0.12(-0.56%)
Dec 19, 2013 22.43 22.50 22.27 22.49 1,297,820 +0.06(+0.29%)
Dec 18, 2013 22.10 22.45 21.88 22.43 1,429,268 +0.35(+1.56%)
Dec 17, 2013 22.18 22.18 22.02 22.08 1,037,198 -0.06(-0.27%)
Dec 16, 2013 22.16 22.29 22.08 22.14 1,016,992 +0.05(+0.23%)
Dec 13, 2013 22.27 22.32 22.04 22.09 821,330 -0.21(-0.94%)
Dec 12, 2013 22.50 22.57 22.22 22.30 999,682 -0.20(-0.87%)
Dec 11, 2013 22.67 22.69 22.45 22.50 1,655,094 -0.12(-0.53%)
Dec 10, 2013 22.95 22.96 22.54 22.61 1,174,772 -0.39(-1.67%)
Dec 09, 2013 22.98 23.09 22.91 23.00 1,161,016 +0.09(+0.41%)
Dec 06, 2013 22.79 22.97 22.71 22.91 1,473,156 +0.37(+1.62%)
Dec 05, 2013 22.91 22.91 22.50 22.54 1,810,832 -0.41(-1.77%)
Dec 04, 2013 22.86 23.08 22.73 22.95 1,400,296 -0.04(-0.20%)
Dec 03, 2013 22.91 23.04 22.81 22.99 1,993,132 +0.09(+0.39%)
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.