Hormel Foods (NY: HRL )

47.38 +0.53 (+1.14%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.88 35.88 35.88 0 +0.55(+1.56%)
Aug 30, 2018 35.13 35.66 35.10 35.33 2,367,437 +0.12(+0.34%)
Aug 29, 2018 34.95 35.28 34.84 35.21 1,814,769 +0.47(+1.35%)
Aug 28, 2018 34.73 35.00 34.63 34.74 1,915,185 -0.03(-0.08%)
Aug 27, 2018 34.87 35.06 34.66 34.77 2,499,133 -0.02(-0.05%)
Aug 24, 2018 34.07 34.92 33.47 34.79 5,319,420 +0.58(+1.69%)
Aug 23, 2018 33.27 34.61 33.22 34.21 7,640,652 -1.08(-3.06%)
Aug 22, 2018 35.28 35.33 34.95 35.29 3,194,969 +0.05(+0.13%)
Aug 21, 2018 35.79 35.88 35.17 35.25 3,878,133 -0.53(-1.49%)
Aug 20, 2018 35.46 35.86 35.32 35.78 3,014,004 +0.37(+1.04%)
Aug 17, 2018 34.62 35.42 34.30 35.41 4,026,772 +0.74(+2.14%)
Aug 16, 2018 34.52 34.94 34.34 34.67 4,198,448 +0.23(+0.67%)
Aug 15, 2018 34.04 34.83 33.97 34.44 4,959,848 +0.31(+0.91%)
Aug 14, 2018 34.06 34.19 33.93 34.13 2,278,369 +0.19(+0.57%)
Aug 13, 2018 34.14 34.14 33.79 33.94 1,365,927 -0.05(-0.16%)
Aug 10, 2018 33.99 34.09 33.75 33.99 1,191,610 -0.03(-0.08%)
Aug 09, 2018 34.07 34.16 33.85 34.02 1,232,675 +0.09(+0.27%)
Aug 08, 2018 34.08 34.16 33.71 33.93 1,462,604 -0.19(-0.56%)
Aug 07, 2018 34.01 34.24 33.78 34.12 1,550,567 +0.16(+0.46%)
Aug 06, 2018 34.10 34.19 33.84 33.97 2,025,974 +0.04(+0.11%)
Aug 03, 2018 33.64 34.23 33.57 33.93 2,744,599 +0.45(+1.34%)
Aug 02, 2018 32.86 33.49 32.86 33.48 2,162,193 +0.55(+1.67%)
Aug 01, 2018 32.77 33.19 32.69 32.93 3,111,179 -0.04(-0.11%)
Jul 31, 2018 32.81 33.16 32.48 32.97 3,146,151 +0.22(+0.67%)
Jul 30, 2018 32.82 33.03 32.59 32.75 3,181,858 -0.84(-2.51%)
Jul 27, 2018 33.57 33.82 33.47 33.59 1,328,000 -0.02(-0.05%)
Jul 26, 2018 33.38 33.80 33.38 33.61 2,551,369 +0.48(+1.44%)
Jul 25, 2018 33.47 33.76 32.71 33.13 4,281,788 -1.06(-3.11%)
Jul 24, 2018 34.02 34.28 33.64 34.19 2,180,471 +0.13(+0.38%)
Jul 23, 2018 34.15 34.15 33.80 34.07 1,698,049 -0.07(-0.21%)
Jul 20, 2018 33.98 34.18 33.89 34.14 1,906,743 +0.14(+0.40%)
Jul 19, 2018 33.35 34.15 33.31 34.00 2,468,342 +0.59(+1.76%)
Jul 18, 2018 33.61 33.61 33.22 33.42 2,491,931 -0.24(-0.71%)
Jul 17, 2018 33.57 33.73 33.00 33.65 4,125,162 -0.41(-1.21%)
Jul 16, 2018 34.42 34.42 33.82 34.07 2,216,388 -0.38(-1.09%)
Jul 13, 2018 34.26 34.54 34.19 34.44 1,665,057 +0.19(+0.56%)
Jul 12, 2018 34.25 34.45 34.18 34.25 1,921,343 +0.04(+0.11%)
Jul 11, 2018 34.24 34.22 2,074,785 +0.17(+0.51%)
Jul 10, 2018 33.85 34.06 33.60 34.04 1,796,825 +0.16(+0.48%)
Jul 09, 2018 33.89 34.17 33.80 33.88 2,032,691 +0.00(+0.00%)
Jul 06, 2018 33.86 34.15 33.65 33.88 2,070,047 +0.07(+0.22%)
Jul 05, 2018 33.67 33.96 33.49 33.80 2,612,833 +0.23(+0.68%)
Jul 03, 2018 33.58 33.58 33.58 0 +0.21(+0.63%)
Jul 02, 2018 33.88 34.14 33.22 33.37 3,657,045 -0.57(-1.67%)
Jun 29, 2018 33.89 34.11 33.48 33.93 3,040,474 -0.03(-0.08%)
Jun 28, 2018 33.54 33.99 33.38 33.96 3,811,611 +0.40(+1.20%)
Jun 27, 2018 33.77 33.82 33.28 33.56 3,706,030 -0.24(-0.70%)
Jun 26, 2018 33.47 33.91 33.21 33.80 3,369,182 +0.38(+1.15%)
Jun 25, 2018 33.03 33.78 32.95 33.41 2,481,745 +0.34(+1.02%)
Jun 22, 2018 32.72 33.16 32.52 33.08 2,999,594 +0.55(+1.68%)
Jun 21, 2018 32.44 32.76 32.38 32.53 1,443,181 +0.07(+0.22%)
Jun 20, 2018 32.65 32.70 32.24 32.46 3,013,165 -0.11(-0.34%)
Jun 19, 2018 32.46 32.78 32.30 32.56 3,004,127 +0.04(+0.11%)
Jun 18, 2018 33.13 33.18 32.24 32.53 2,630,834 -0.70(-2.11%)
Jun 15, 2018 33.25 32.93 33.23 3,392,133 +0.30(+0.91%)
Jun 14, 2018 32.97 32.97 32.60 32.93 2,409,850 +0.00(+0.00%)
Jun 13, 2018 33.18 33.43 32.65 32.93 2,768,352 -0.23(-0.69%)
Jun 12, 2018 33.61 33.70 33.01 33.16 3,224,943 -0.23(-0.68%)
Jun 11, 2018 33.07 33.61 32.97 33.39 2,393,323 +0.36(+1.10%)
Jun 08, 2018 32.80 33.02 32.77 33.02 1,845,274 +0.22(+0.67%)
Jun 07, 2018 32.26 33.05 32.08 32.80 2,734,537 +0.28(+0.87%)
Jun 06, 2018 32.33 32.52 2,246,164 -0.50(-1.52%)
Jun 05, 2018 32.99 33.14 32.83 33.02 1,593,925 +0.02(+0.06%)
Jun 04, 2018 32.67 33.03 32.64 33.00 1,679,461 +0.36(+1.12%)
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.