Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.57 26.05 26.05 26.05 1,491,600 -0.46(-1.75%)
Dec 30, 2014 26.54 26.65 26.46 26.52 700,422 -0.07(-0.28%)
Dec 29, 2014 26.46 26.68 26.29 26.59 901,064 +0.09(+0.34%)
Dec 26, 2014 26.59 26.73 26.48 26.50 484,016 -0.04(-0.15%)
Dec 24, 2014 26.66 26.54 26.54 26.54 678,000 -0.09(-0.32%)
Dec 23, 2014 26.57 26.73 26.54 26.62 931,566 +0.15(+0.57%)
Dec 22, 2014 26.25 26.52 26.25 26.48 1,097,718 +0.34(+1.28%)
Dec 19, 2014 26.11 26.27 26.02 26.14 1,866,900 +0.12(+0.48%)
Dec 18, 2014 25.68 26.05 25.63 26.02 1,709,134 +0.58(+2.28%)
Dec 17, 2014 25.17 25.52 25.03 25.43 1,612,818 +0.36(+1.46%)
Dec 16, 2014 25.34 25.73 25.06 25.07 1,566,064 -0.30(-1.20%)
Dec 15, 2014 25.56 25.62 25.05 25.38 1,874,330 -0.11(-0.41%)
Dec 12, 2014 25.76 25.95 25.48 25.48 1,085,204 -0.45(-1.75%)
Dec 11, 2014 25.75 26.16 25.75 25.93 1,331,754 +0.22(+0.88%)
Dec 10, 2014 25.98 26.21 25.70 25.71 1,414,542 -0.43(-1.64%)
Dec 09, 2014 26.25 26.41 26.02 26.14 1,271,886 -0.32(-1.21%)
Dec 08, 2014 26.39 26.80 26.39 26.46 1,466,824 +0.07(+0.28%)
Dec 05, 2014 26.25 26.43 26.25 26.39 1,341,120 +0.14(+0.51%)
Dec 04, 2014 26.37 26.41 26.18 26.25 1,268,540 -0.12(-0.46%)
Dec 03, 2014 26.29 26.41 26.12 26.37 2,107,188 -0.01(-0.04%)
Dec 02, 2014 26.36 26.48 26.13 26.38 3,163,474 -0.04(-0.15%)
Dec 01, 2014 26.52 26.77 26.41 26.42 1,671,356 -0.12(-0.45%)
Nov 28, 2014 26.41 26.89 26.38 26.54 1,447,532 +0.18(+0.68%)
Nov 26, 2014 25.66 26.36 26.36 26.36 6,620,800 +0.70(+2.73%)
Nov 25, 2014 26.58 26.77 25.65 25.66 8,088,996 -1.41(-5.19%)
Nov 24, 2014 27.25 27.26 26.96 27.07 3,144,888 -0.10(-0.37%)
Nov 21, 2014 27.64 27.70 27.00 27.16 2,380,456 -0.25(-0.91%)
Nov 20, 2014 27.55 27.57 27.32 27.41 1,071,664 -0.23(-0.83%)
Nov 19, 2014 27.59 27.69 27.41 27.64 1,261,084 +0.09(+0.33%)
Nov 18, 2014 27.55 27.59 27.34 27.55 1,731,294 +0.00(+0.00%)
Nov 17, 2014 27.29 27.57 27.12 27.55 2,006,322 +0.30(+1.12%)
Nov 14, 2014 27.64 27.70 27.17 27.25 1,537,882 -0.34(-1.21%)
Nov 13, 2014 27.39 27.66 27.36 27.59 1,052,230 +0.26(+0.95%)
Nov 12, 2014 27.24 27.36 27.04 27.32 1,097,526 -0.05(-0.18%)
Nov 11, 2014 27.25 27.59 27.25 27.38 807,802 +0.14(+0.53%)
Nov 10, 2014 27.22 27.38 27.10 27.23 1,001,038 +0.02(+0.07%)
Nov 07, 2014 27.19 27.25 27.02 27.21 1,284,868 -0.06(-0.22%)
Nov 06, 2014 26.97 27.27 26.95 27.27 1,164,518 +0.00(+0.02%)
Nov 05, 2014 27.39 27.50 27.16 27.27 1,017,644 +0.11(+0.41%)
Nov 04, 2014 27.05 27.27 26.98 27.16 820,384 +0.11(+0.39%)
Nov 03, 2014 26.93 27.20 26.89 27.05 1,307,292 +0.10(+0.35%)
Oct 31, 2014 26.93 26.98 26.71 26.95 1,652,282 +0.26(+0.97%)
Oct 30, 2014 26.50 26.83 25.82 26.70 976,126 +0.16(+0.60%)
Oct 29, 2014 26.45 26.57 26.20 26.54 1,752,104 +0.04(+0.13%)
Oct 28, 2014 26.43 26.50 26.31 26.50 747,022 +0.23(+0.89%)
Oct 27, 2014 26.23 26.27 26.18 26.27 954,788 -0.00(-0.02%)
Oct 24, 2014 26.27 26.36 26.14 26.27 939,876 +0.02(+0.08%)
Oct 23, 2014 26.39 26.50 26.18 26.25 1,069,514 -0.02(-0.10%)
Oct 22, 2014 26.27 26.56 26.25 26.27 1,172,870 +0.02(+0.08%)
Oct 21, 2014 25.77 26.38 25.70 26.25 1,467,054 +0.52(+2.00%)
Oct 20, 2014 25.11 25.77 25.11 25.74 1,335,580 +0.65(+2.61%)
Oct 17, 2014 25.11 25.27 24.96 25.09 2,740,146 +0.16(+0.62%)
Oct 16, 2014 25.08 25.20 24.81 24.93 1,984,938 -0.49(-1.93%)
Oct 15, 2014 25.64 25.77 25.09 25.42 2,604,690 -0.57(-2.19%)
Oct 14, 2014 25.77 26.05 25.73 25.99 1,352,588 +0.27(+1.07%)
Oct 13, 2014 25.83 26.05 25.66 25.71 1,981,932 -0.17(-0.66%)
Oct 10, 2014 25.88 26.23 25.88 25.89 1,834,590 +0.08(+0.29%)
Oct 09, 2014 25.72 26.07 25.72 25.81 1,985,516 +0.06(+0.25%)
Oct 08, 2014 25.36 25.76 25.32 25.75 1,406,562 +0.38(+1.50%)
Oct 07, 2014 25.59 25.75 25.35 25.36 1,544,452 -0.34(-1.32%)
Oct 06, 2014 25.99 25.99 25.60 25.70 1,074,014 -0.20(-0.75%)
Oct 03, 2014 25.88 26.08 25.82 25.90 3,179,040 +0.09(+0.35%)
Oct 02, 2014 25.55 25.94 25.52 25.81 1,946,082 +0.28(+1.10%)
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.