Hormel Foods (NY: HRL )

53.37 +0.16 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.20 29.47 29.11 29.25 1,677,674 +0.02(+0.09%)
Feb 26, 2015 29.18 29.28 29.02 29.23 1,295,482 -0.04(-0.12%)
Feb 25, 2015 28.86 29.49 28.77 29.27 3,401,478 +0.38(+1.32%)
Feb 24, 2015 28.84 28.96 28.73 28.89 1,172,964 -0.01(-0.05%)
Feb 23, 2015 28.93 29.08 28.75 28.90 1,510,124 -0.06(-0.21%)
Feb 20, 2015 28.80 29.07 28.57 28.96 1,664,614 +0.14(+0.47%)
Feb 19, 2015 28.55 29.00 28.11 28.82 3,914,768 +0.75(+2.69%)
Feb 18, 2015 27.84 28.25 27.75 28.07 2,980,386 +0.21(+0.77%)
Feb 17, 2015 27.86 27.95 27.34 27.86 3,747,382 -0.01(-0.04%)
Feb 13, 2015 27.07 27.86 27.86 27.86 7,006,800 +0.78(+2.88%)
Feb 12, 2015 26.97 27.09 26.77 27.09 1,708,812 +0.12(+0.45%)
Feb 11, 2015 27.15 27.20 26.70 26.96 1,123,664 -0.07(-0.24%)
Feb 10, 2015 26.69 27.09 26.62 27.03 1,055,590 +0.48(+1.83%)
Feb 09, 2015 26.71 26.79 26.51 26.55 1,178,832 -0.24(-0.91%)
Feb 06, 2015 26.97 27.00 26.70 26.79 1,742,972 -0.21(-0.80%)
Feb 05, 2015 26.98 27.02 26.64 27.00 1,759,580 +0.02(+0.09%)
Feb 04, 2015 26.09 27.09 26.06 26.98 3,316,258 +0.84(+3.23%)
Feb 03, 2015 25.98 26.23 25.91 26.14 1,801,310 +0.27(+1.02%)
Feb 02, 2015 25.20 25.89 25.07 25.87 2,119,398 +0.26(+1.02%)
Jan 30, 2015 26.12 26.30 25.54 25.61 3,569,256 -0.66(-2.51%)
Jan 29, 2015 26.29 26.32 25.88 26.27 1,300,096 +0.07(+0.27%)
Jan 28, 2015 26.54 26.78 26.15 26.20 1,233,366 -0.27(-1.02%)
Jan 27, 2015 26.43 26.58 26.31 26.47 1,099,724 -0.16(-0.60%)
Jan 26, 2015 26.71 26.75 26.46 26.63 1,266,504 -0.05(-0.17%)
Jan 23, 2015 26.84 27.04 26.61 26.68 1,333,274 -0.19(-0.71%)
Jan 22, 2015 26.50 26.88 26.15 26.86 1,860,502 +0.37(+1.40%)
Jan 21, 2015 25.95 26.52 25.84 26.50 2,789,674 +0.52(+1.98%)
Jan 20, 2015 25.82 25.99 25.55 25.98 1,262,194 +0.23(+0.91%)
Jan 16, 2015 25.48 25.77 25.46 25.75 1,578,048 +0.28(+1.08%)
Jan 15, 2015 25.34 25.59 25.18 25.47 1,820,576 +0.17(+0.69%)
Jan 14, 2015 25.18 25.34 25.07 25.30 1,624,188 -0.05(-0.22%)
Jan 13, 2015 25.38 25.62 25.18 25.35 1,578,236 +0.09(+0.36%)
Jan 12, 2015 25.65 25.75 25.20 25.26 1,238,720 -0.38(-1.48%)
Jan 09, 2015 25.97 26.11 25.59 25.64 1,389,146 -0.20(-0.79%)
Jan 08, 2015 25.75 25.93 25.68 25.84 1,923,814 +0.27(+1.08%)
Jan 07, 2015 25.34 25.68 25.34 25.57 2,520,872 +0.41(+1.63%)
Jan 06, 2015 25.46 25.57 25.09 25.16 2,561,540 -0.19(-0.75%)
Jan 05, 2015 25.66 25.77 25.30 25.35 1,389,242 -0.46(-1.78%)
Jan 02, 2015 26.08 26.18 25.67 25.81 887,072 -0.24(-0.92%)
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%)
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.