Hormel Foods (NY: HRL )

49.10 -0.31 (-0.63%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.43 37.82 37.10 37.14 4,675,069 -0.40(-1.07%)
Feb 26, 2016 38.45 38.58 37.46 37.55 2,476,819 -0.79(-2.05%)
Feb 25, 2016 38.35 38.45 38.01 38.33 2,290,575 +0.14(+0.37%)
Feb 24, 2016 38.01 38.32 37.67 38.19 2,754,949 +0.12(+0.32%)
Feb 23, 2016 37.61 38.18 37.50 38.07 2,798,469 +0.47(+1.26%)
Feb 22, 2016 37.69 37.76 37.36 37.60 2,369,814 +0.24(+0.65%)
Feb 19, 2016 37.30 37.80 37.06 37.35 5,711,005 -0.12(-0.33%)
Feb 18, 2016 38.24 38.39 37.37 37.48 4,907,464 -1.38(-3.55%)
Feb 17, 2016 38.85 39.16 38.10 38.86 6,256,091 +0.03(+0.07%)
Feb 16, 2016 37.97 39.95 37.66 38.83 8,216,423 +2.57(+7.08%)
Feb 12, 2016 36.53 36.26 36.26 36.26 4,242,566 -0.17(-0.46%)
Feb 11, 2016 36.20 36.64 35.54 36.43 3,917,297 +0.02(+0.05%)
Feb 10, 2016 36.18 36.79 36.09 36.41 2,953,444 -35.99(-49.71%)
Feb 09, 2016 70.68 72.59 70.50 72.40 2,537,413 +1.28(+1.79%)
Feb 08, 2016 68.93 71.42 68.93 71.12 2,317,436 +2.15(+3.12%)
Feb 05, 2016 68.77 69.73 68.27 68.97 2,250,379 +0.45(+0.65%)
Feb 04, 2016 69.73 69.73 68.35 68.53 1,841,708 -1.30(-1.86%)
Feb 03, 2016 72.12 72.19 69.57 69.83 2,458,693 -1.23(-1.73%)
Feb 02, 2016 71.53 71.53 70.77 71.06 2,661,690 -0.60(-0.84%)
Feb 01, 2016 70.41 71.96 70.06 71.67 2,291,079 +1.41(+2.00%)
Jan 29, 2016 68.89 70.36 68.77 70.26 3,228,057 +1.82(+2.66%)
Jan 28, 2016 67.20 69.03 67.11 68.44 2,193,295 +1.50(+2.25%)
Jan 27, 2016 67.13 67.85 66.65 66.94 1,327,688 -0.19(-0.29%)
Jan 26, 2016 66.11 67.68 65.99 67.13 1,416,870 +1.14(+1.73%)
Jan 25, 2016 66.41 66.82 65.84 65.99 1,761,911 -0.40(-0.61%)
Jan 22, 2016 65.77 66.51 65.44 66.39 1,397,463 +1.31(+2.01%)
Jan 21, 2016 66.23 66.72 64.61 65.08 2,232,718 -0.94(-1.43%)
Jan 20, 2016 66.60 66.94 64.43 66.02 2,836,293 -1.17(-1.74%)
Jan 19, 2016 67.46 67.95 66.63 67.19 2,589,664 +0.68(+1.02%)
Jan 15, 2016 68.06 66.51 66.51 66.51 6,060,220 -2.38(-3.45%)
Jan 14, 2016 68.56 69.32 68.28 68.89 1,304,359 +0.60(+0.88%)
Jan 13, 2016 69.32 69.86 68.15 68.28 1,411,275 -0.93(-1.35%)
Jan 12, 2016 68.56 69.42 68.27 69.22 1,568,275 +1.28(+1.88%)
Jan 11, 2016 68.29 68.39 67.07 67.94 2,149,067 -0.11(-0.17%)
Jan 08, 2016 68.73 69.49 67.92 68.05 1,644,017 -0.40(-0.58%)
Jan 07, 2016 68.87 69.12 67.72 68.45 2,858,766 -1.26(-1.81%)
Jan 06, 2016 68.78 70.12 68.29 69.71 3,201,940 +0.23(+0.34%)
Jan 05, 2016 68.38 69.55 68.08 69.48 2,216,077 +1.38(+2.03%)
Jan 04, 2016 68.12 68.19 67.54 68.09 1,772,452 -0.75(-1.09%)
Dec 31, 2015 69.18 68.84 68.84 68.84 2,159,136 -0.50(-0.73%)
Dec 30, 2015 69.65 69.95 68.82 69.35 1,237,737 -0.73(-1.04%)
Dec 29, 2015 69.86 70.20 69.59 70.08 973,793 +0.43(+0.61%)
Dec 28, 2015 69.32 69.66 69.05 69.65 834,952 +0.17(+0.24%)
Dec 24, 2015 69.52 69.49 69.49 69.49 1,181,804 +0.06(+0.09%)
Dec 23, 2015 70.22 70.32 68.51 69.42 2,067,500 -0.66(-0.94%)
Dec 22, 2015 69.57 70.10 68.83 70.09 1,404,217 +0.74(+1.07%)
Dec 21, 2015 69.03 69.46 68.69 69.35 1,140,823 +0.76(+1.10%)
Dec 18, 2015 68.80 69.13 68.35 68.59 3,861,732 -0.61(-0.88%)
Dec 17, 2015 69.42 69.82 68.69 69.20 1,912,240 -0.30(-0.44%)
Dec 16, 2015 68.53 69.62 68.19 69.50 2,144,687 +1.59(+2.35%)
Dec 15, 2015 68.23 68.54 67.41 67.91 1,604,962 +0.03(+0.04%)
Dec 14, 2015 66.61 68.01 66.32 67.88 1,707,824 +0.47(+0.70%)
Dec 11, 2015 66.55 67.73 66.49 67.41 1,375,521 +0.36(+0.53%)
Dec 10, 2015 67.10 67.54 66.84 67.06 1,360,860 +0.02(+0.03%)
Dec 09, 2015 67.87 68.48 66.71 67.04 2,325,391 -0.62(-0.91%)
Dec 08, 2015 67.03 67.82 66.58 67.66 1,328,579 +0.23(+0.34%)
Dec 07, 2015 67.55 67.74 66.88 67.43 1,224,542 -0.11(-0.17%)
Dec 04, 2015 66.06 67.62 66.00 67.54 1,522,356 +1.59(+2.42%)
Dec 03, 2015 65.84 67.04 65.57 65.95 2,440,385 +0.24(+0.37%)
Dec 02, 2015 65.68 66.24 65.63 65.71 1,706,671 -0.03(-0.04%)
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.