Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.92 32.36 31.92 32.14 4,090,817 +0.43(+1.36%)
Sep 28, 2017 31.29 31.71 31.23 31.71 3,167,272 +0.38(+1.21%)
Sep 27, 2017 31.10 31.33 2,181,508 -0.37(-1.17%)
Sep 26, 2017 31.60 32.20 31.53 31.70 1,586,451 +0.17(+0.54%)
Sep 25, 2017 31.25 31.57 31.06 31.53 1,672,840 +0.26(+0.83%)
Sep 22, 2017 31.31 31.56 31.17 31.27 1,719,124 +0.08(+0.26%)
Sep 21, 2017 31.50 31.66 31.04 31.19 1,386,151 -0.24(-0.76%)
Sep 20, 2017 31.75 32.03 31.25 31.43 2,228,916 -0.30(-0.95%)
Sep 19, 2017 31.65 31.75 31.31 31.73 2,056,437 +0.08(+0.25%)
Sep 18, 2017 31.49 31.73 31.39 31.65 1,798,671 +0.27(+0.86%)
Sep 15, 2017 30.87 31.41 30.87 31.38 3,231,064 +0.47(+1.52%)
Sep 14, 2017 31.25 31.34 30.79 30.91 3,507,298 -0.42(-1.34%)
Sep 13, 2017 31.70 31.80 31.28 31.33 3,029,934 -0.44(-1.38%)
Sep 12, 2017 31.71 31.86 31.59 31.77 1,169,765 +0.09(+0.28%)
Sep 11, 2017 31.70 31.92 31.64 31.68 2,016,652 +0.08(+0.25%)
Sep 08, 2017 31.13 31.66 31.07 31.60 3,113,289 +0.35(+1.12%)
Sep 07, 2017 30.90 31.25 30.90 31.25 3,304,614 +0.40(+1.30%)
Sep 06, 2017 30.73 30.86 30.53 30.85 2,775,499 +0.15(+0.49%)
Sep 05, 2017 30.82 31.10 30.50 30.70 2,173,216 -0.22(-0.71%)
Sep 01, 2017 30.89 30.95 30.66 30.92 1,900,111 +0.18(+0.59%)
Aug 31, 2017 30.82 30.94 30.66 30.74 3,174,477 -0.12(-0.39%)
Aug 30, 2017 30.90 31.11 30.83 30.86 2,425,549 -0.11(-0.36%)
Aug 29, 2017 31.02 31.26 30.81 30.97 2,644,264 -0.08(-0.26%)
Aug 28, 2017 31.39 31.51 30.88 31.05 3,190,906 -0.29(-0.93%)
Aug 25, 2017 31.45 31.95 31.30 31.34 5,070,517 -0.75(-2.34%)
Aug 24, 2017 31.61 32.35 30.86 32.09 10,569,189 -1.83(-5.40%)
Aug 23, 2017 34.28 34.42 33.90 33.92 2,668,800 -0.46(-1.34%)
Aug 22, 2017 33.98 34.42 33.90 34.38 1,730,367 +0.45(+1.33%)
Aug 21, 2017 34.14 34.20 33.92 33.93 2,330,460 -0.16(-0.47%)
Aug 18, 2017 33.96 34.25 33.83 34.09 1,782,300 +0.23(+0.68%)
Aug 17, 2017 34.20 34.32 33.84 33.86 1,819,558 -0.49(-1.43%)
Aug 16, 2017 34.24 34.47 34.23 34.35 1,092,984 +0.11(+0.32%)
Aug 15, 2017 34.42 34.45 34.10 34.24 1,365,262 -0.18(-0.52%)
Aug 14, 2017 34.14 34.53 34.10 34.42 1,368,698 +0.41(+1.21%)
Aug 11, 2017 33.70 34.24 33.57 34.01 1,250,009 +0.35(+1.04%)
Aug 10, 2017 33.48 33.93 33.44 33.66 1,534,838 +0.05(+0.15%)
Aug 09, 2017 33.67 33.75 33.47 33.61 1,814,108 -0.05(-0.15%)
Aug 08, 2017 34.15 34.15 33.56 33.66 1,826,523 -0.54(-1.58%)
Aug 07, 2017 33.75 34.22 33.75 34.20 1,743,447 +0.53(+1.57%)
Aug 04, 2017 34.01 34.01 33.60 33.67 1,222,692 -0.26(-0.77%)
Aug 03, 2017 34.17 34.39 33.90 33.93 1,279,161 -0.23(-0.67%)
Aug 02, 2017 34.12 34.28 33.77 34.16 1,112,341 +0.02(+0.06%)
Aug 01, 2017 34.23 34.24 33.68 34.14 1,552,580 -0.03(-0.09%)
Jul 31, 2017 34.15 34.34 33.97 34.17 1,799,073 +0.02(+0.06%)
Jul 28, 2017 34.30 34.34 34.06 34.15 992,014 -0.18(-0.52%)
Jul 27, 2017 34.01 34.34 33.92 34.33 1,521,471 +0.32(+0.94%)
Jul 26, 2017 34.09 34.41 33.91 34.01 2,801,902 -0.10(-0.29%)
Jul 25, 2017 33.40 34.12 33.22 34.11 2,435,114 +0.80(+2.40%)
Jul 24, 2017 33.20 33.39 33.18 33.31 1,888,298 +0.08(+0.24%)
Jul 21, 2017 32.85 33.24 32.85 33.23 1,030,259 +0.30(+0.91%)
Jul 20, 2017 32.66 33.08 32.62 32.93 1,737,047 +0.31(+0.95%)
Jul 19, 2017 32.86 32.96 32.44 32.62 4,302,271 -0.21(-0.64%)
Jul 18, 2017 33.19 33.30 32.77 32.83 1,200,664 -0.36(-1.08%)
Jul 17, 2017 32.83 33.22 32.68 33.19 1,594,256 +0.36(+1.10%)
Jul 14, 2017 32.77 32.91 32.68 32.83 1,350,369 +0.12(+0.37%)
Jul 13, 2017 32.55 32.75 32.42 32.71 1,643,112 +0.09(+0.28%)
Jul 12, 2017 32.66 32.87 32.49 32.62 1,827,178 +0.09(+0.28%)
Jul 11, 2017 32.58 32.70 32.26 32.53 2,072,724 -0.12(-0.37%)
Jul 10, 2017 33.16 33.24 32.65 32.65 2,330,285 -0.55(-1.66%)
Jul 07, 2017 33.23 33.34 33.06 33.20 1,438,350 +0.05(+0.15%)
Jul 06, 2017 33.65 33.80 33.13 33.15 1,779,666 -0.58(-1.72%)
Jul 05, 2017 34.16 34.16 33.66 33.73 1,622,283 -0.42(-1.23%)
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.