Hormel Foods (NY: HRL )

47.81 -0.42 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.32 28.50 28.16 28.18 1,632,196 +0.05(+0.18%)
Jun 29, 2015 28.50 28.50 28.11 28.14 1,133,872 -0.72(-2.51%)
Jun 26, 2015 29.01 29.01 28.67 28.86 1,586,264 -0.12(-0.43%)
Jun 25, 2015 29.32 29.32 28.88 28.98 1,164,216 -0.05(-0.16%)
Jun 24, 2015 29.07 29.14 28.94 29.03 1,089,358 -0.03(-0.10%)
Jun 23, 2015 29.00 29.07 28.80 29.06 1,220,560 +0.16(+0.55%)
Jun 22, 2015 28.81 29.00 28.77 28.90 999,276 +0.28(+0.98%)
Jun 19, 2015 28.64 28.86 28.47 28.62 1,245,316 -0.02(-0.07%)
Jun 18, 2015 28.54 28.82 28.46 28.64 1,200,056 +0.12(+0.42%)
Jun 17, 2015 28.35 28.57 28.26 28.52 954,710 +0.19(+0.67%)
Jun 16, 2015 28.23 28.39 28.07 28.33 1,410,342 +0.16(+0.59%)
Jun 15, 2015 28.14 28.19 27.94 28.16 1,724,834 -0.07(-0.23%)
Jun 12, 2015 28.18 28.34 28.03 28.23 1,362,158 -0.03(-0.11%)
Jun 11, 2015 28.39 28.52 28.21 28.26 1,002,104 -0.15(-0.53%)
Jun 10, 2015 28.16 28.59 28.16 28.41 1,202,884 +0.30(+1.07%)
Jun 09, 2015 28.05 28.20 27.81 28.11 1,324,786 +0.04(+0.12%)
Jun 08, 2015 28.13 28.20 28.00 28.07 1,242,932 -0.05(-0.20%)
Jun 05, 2015 28.10 28.20 27.91 28.13 2,346,960 -0.02(-0.05%)
Jun 04, 2015 28.39 28.42 28.11 28.14 1,718,806 -0.30(-1.07%)
Jun 03, 2015 28.52 28.54 28.25 28.45 1,206,336 +0.07(+0.25%)
Jun 02, 2015 28.50 28.50 28.17 28.38 1,825,180 -0.16(-0.54%)
Jun 01, 2015 28.59 28.69 28.26 28.54 1,766,226 -0.07(-0.26%)
May 29, 2015 29.01 29.10 28.61 28.61 4,573,660 -0.49(-1.68%)
May 28, 2015 29.16 29.20 28.75 29.10 2,903,560 -0.11(-0.39%)
May 27, 2015 29.23 29.43 28.84 29.21 3,840,522 +0.91(+3.21%)
May 26, 2015 28.34 28.43 28.19 28.30 2,143,030 -0.16(-0.54%)
May 22, 2015 28.68 28.46 28.46 28.46 3,963,200 -0.30(-1.04%)
May 21, 2015 28.94 29.15 28.65 28.76 3,006,370 -0.31(-1.07%)
May 20, 2015 28.20 29.68 28.15 29.07 5,329,838 +1.18(+4.21%)
May 19, 2015 28.02 28.12 27.78 27.89 2,563,488 +0.04(+0.13%)
May 18, 2015 28.21 28.32 27.84 27.86 2,616,456 -0.48(-1.68%)
May 15, 2015 28.35 28.43 28.21 28.34 1,933,718 -0.02(-0.09%)
May 14, 2015 28.14 28.39 28.14 28.36 1,373,702 +0.38(+1.34%)
May 13, 2015 27.98 28.16 27.89 27.98 1,144,268 +0.11(+0.38%)
May 12, 2015 27.77 27.97 27.61 27.88 1,162,718 -0.02(-0.07%)
May 11, 2015 27.96 28.01 27.86 27.90 995,506 -0.09(-0.30%)
May 08, 2015 27.93 28.09 27.77 27.98 931,744 +0.30(+1.08%)
May 07, 2015 27.57 27.71 27.38 27.68 1,089,530 +0.14(+0.51%)
May 06, 2015 27.89 27.92 27.38 27.55 1,297,262 -0.27(-0.97%)
May 05, 2015 28.00 28.25 27.73 27.82 1,721,702 -0.05(-0.20%)
May 04, 2015 27.61 27.95 27.57 27.87 1,260,866 +0.23(+0.83%)
May 01, 2015 27.19 27.66 27.19 27.64 1,475,686 +0.46(+1.71%)
Apr 30, 2015 27.31 27.41 27.07 27.18 2,453,062 -0.11(-0.42%)
Apr 29, 2015 27.50 27.52 27.22 27.29 1,621,776 -0.22(-0.80%)
Apr 28, 2015 27.32 27.57 27.30 27.51 862,666 +0.14(+0.49%)
Apr 27, 2015 27.41 27.55 27.31 27.38 1,110,084 -0.05(-0.18%)
Apr 24, 2015 27.46 27.55 27.35 27.43 930,798 -0.02(-0.05%)
Apr 23, 2015 27.44 27.57 27.18 27.44 2,892,504 -0.15(-0.54%)
Apr 22, 2015 27.39 27.65 27.14 27.59 1,762,130 +0.04(+0.16%)
Apr 21, 2015 27.88 27.99 27.21 27.55 3,720,862 -0.65(-2.31%)
Apr 20, 2015 28.23 28.45 28.18 28.20 1,087,122 +0.02(+0.07%)
Apr 17, 2015 28.52 28.52 27.90 28.18 1,573,944 -0.55(-1.93%)
Apr 16, 2015 28.77 28.85 28.55 28.73 922,720 -0.08(-0.28%)
Apr 15, 2015 29.11 29.31 28.77 28.81 1,166,326 -0.25(-0.86%)
Apr 14, 2015 28.69 29.08 28.58 29.06 1,346,172 +0.37(+1.29%)
Apr 13, 2015 29.00 29.01 28.65 28.69 1,089,096 -0.29(-1.00%)
Apr 10, 2015 29.08 29.25 28.89 28.98 1,093,820 -0.04(-0.12%)
Apr 09, 2015 29.12 29.14 28.80 29.02 1,314,040 -0.10(-0.34%)
Apr 08, 2015 29.00 29.16 28.84 29.11 1,314,310 +0.12(+0.41%)
Apr 07, 2015 28.91 29.14 28.77 29.00 1,589,346 +0.09(+0.29%)
Apr 06, 2015 28.56 29.02 28.54 28.91 2,494,018 +0.20(+0.70%)
Apr 02, 2015 28.58 28.71 28.71 28.71 1,900,800 +0.16(+0.56%)
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.