Hormel Foods (NY: HRL )

49.24 USD +0.32 (+0.65%)
Streaming Delayed Price Updated: 11:57 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.12 20.66 20.05 20.66 2,987,920 +0.58(+2.91%)
Mar 27, 2013 19.98 20.11 19.86 20.08 962,864 +0.00(+0.00%)
Mar 26, 2013 19.95 20.08 19.86 20.08 1,588,926 +0.25(+1.24%)
Mar 25, 2013 19.92 20.04 19.76 19.83 1,109,358 +0.00(+0.00%)
Mar 22, 2013 19.76 19.83 19.62 19.83 1,405,212 +0.15(+0.76%)
Mar 21, 2013 19.80 19.89 19.64 19.68 1,488,524 -0.21(-1.08%)
Mar 20, 2013 19.82 19.95 19.79 19.89 1,473,606 +0.13(+0.66%)
Mar 19, 2013 19.55 19.76 19.53 19.76 1,669,254 +0.26(+1.36%)
Mar 18, 2013 19.55 19.57 19.42 19.50 1,323,942 -0.14(-0.71%)
Mar 15, 2013 19.42 19.80 19.36 19.64 4,531,078 +0.15(+0.77%)
Mar 14, 2013 19.74 19.75 19.42 19.49 2,208,672 -0.22(-1.12%)
Mar 13, 2013 19.30 19.75 19.25 19.71 2,946,574 +0.42(+2.18%)
Mar 12, 2013 19.24 19.31 19.17 19.29 943,792 +0.03(+0.13%)
Mar 11, 2013 19.24 19.32 19.18 19.26 925,008 -0.01(-0.05%)
Mar 08, 2013 19.25 19.36 19.19 19.27 1,029,752 +0.14(+0.73%)
Mar 07, 2013 19.11 19.34 19.08 19.14 2,053,472 +0.09(+0.50%)
Mar 06, 2013 19.08 19.14 19.00 19.04 1,148,446 -0.04(-0.24%)
Mar 05, 2013 19.00 19.16 18.98 19.08 2,296,124 +0.09(+0.50%)
Mar 04, 2013 18.74 18.99 18.71 18.99 1,276,102 +0.25(+1.36%)
Mar 01, 2013 18.70 18.75 18.57 18.74 1,959,628 +0.03(+0.16%)
Feb 28, 2013 18.74 18.83 18.68 18.70 1,984,846 +0.03(+0.16%)
Feb 27, 2013 18.50 18.71 18.39 18.67 1,019,632 +0.17(+0.95%)
Feb 26, 2013 18.36 18.52 18.30 18.50 2,389,690 +0.22(+1.20%)
Feb 25, 2013 18.60 18.61 18.27 18.28 1,863,312 -0.29(-1.54%)
Feb 22, 2013 18.32 18.57 18.25 18.57 1,430,820 +0.31(+1.70%)
Feb 21, 2013 18.06 18.57 18.05 18.25 3,701,814 +0.20(+1.08%)
Feb 20, 2013 18.30 18.36 18.05 18.06 2,159,920 -0.21(-1.15%)
Feb 19, 2013 18.08 18.27 18.05 18.27 1,990,728 +0.23(+1.27%)
Feb 15, 2013 18.00 18.07 17.89 18.04 2,065,912 +0.09(+0.47%)
Feb 14, 2013 17.91 18.07 17.89 17.95 1,409,264 +0.03(+0.20%)
Feb 13, 2013 17.80 17.95 17.80 17.92 861,672 +0.10(+0.59%)
Feb 12, 2013 17.80 17.87 17.73 17.82 855,948 +0.00(+0.00%)
Feb 11, 2013 17.90 17.93 17.81 17.82 1,212,128 -0.10(-0.56%)
Feb 08, 2013 17.79 17.92 17.76 17.92 1,215,388 +0.12(+0.70%)
Feb 07, 2013 17.73 17.84 17.66 17.79 1,147,304 +0.02(+0.11%)
Feb 06, 2013 17.64 17.77 17.62 17.77 1,115,148 +0.22(+1.25%)
Feb 04, 2013 17.58 17.62 17.52 17.55 1,336,024 -0.16(-0.90%)
Feb 01, 2013 17.42 17.71 17.42 17.71 2,310,136 +0.40(+2.34%)
Jan 31, 2013 17.36 17.56 17.30 17.30 3,542,796 -0.14(-0.80%)
Jan 30, 2013 17.51 17.55 17.41 17.45 1,503,770 -0.06(-0.34%)
Jan 29, 2013 17.58 17.61 17.48 17.50 1,130,882 -0.07(-0.40%)
Jan 28, 2013 17.73 17.73 17.48 17.58 1,482,788 -0.09(-0.54%)
Jan 25, 2013 17.68 17.69 17.53 17.67 1,407,114 +0.04(+0.20%)
Jan 24, 2013 17.47 17.66 17.43 17.64 2,122,890 +0.18(+1.00%)
Jan 23, 2013 17.46 17.46 17.36 17.46 1,112,280 +0.02(+0.11%)
Jan 22, 2013 17.37 17.47 17.31 17.44 1,768,016 +0.10(+0.55%)
Jan 18, 2013 17.30 17.45 17.29 17.34 3,507,760 +0.10(+0.61%)
Jan 17, 2013 17.20 17.37 17.09 17.24 1,541,514 +0.03(+0.17%)
Jan 16, 2013 17.20 17.23 17.14 17.21 1,299,058 -0.02(-0.09%)
Jan 15, 2013 17.17 17.23 17.11 17.23 1,766,022 +0.05(+0.26%)
Jan 14, 2013 17.25 17.29 17.11 17.18 2,555,560 -0.07(-0.38%)
Jan 11, 2013 17.33 17.33 17.12 17.25 1,245,154 -0.00(-0.03%)
Jan 10, 2013 17.30 17.30 17.16 17.25 1,742,232 -0.00(-0.03%)
Jan 09, 2013 17.19 17.29 17.16 17.25 2,492,846 +0.10(+0.58%)
Jan 08, 2013 17.10 17.17 16.98 17.16 2,449,372 +0.08(+0.47%)
Jan 07, 2013 17.15 17.20 16.91 17.08 2,816,836 -0.08(-0.47%)
Jan 04, 2013 16.77 17.17 16.75 17.16 4,944,474 +0.56(+3.34%)
Jan 03, 2013 16.12 16.91 16.12 16.60 6,291,516 +0.60(+3.72%)
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.