Hormel Foods (NY: HRL )

48.47 +0.21 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 34.65 35.38 34.65 35.25 4,096,718 +0.60(+1.73%)
Feb 27, 2017 34.62 34.80 34.48 34.65 2,448,965 -0.01(-0.03%)
Feb 24, 2017 35.19 35.30 34.48 34.66 4,444,482 -0.63(-1.79%)
Feb 23, 2017 35.21 35.73 34.19 35.29 9,062,745 -2.01(-5.39%)
Feb 22, 2017 37.60 37.72 37.18 37.30 1,998,126 -0.30(-0.80%)
Feb 21, 2017 37.47 37.69 37.27 37.60 1,804,127 +0.34(+0.91%)
Feb 17, 2017 37.26 37.26 37.26 0 +0.02(+0.05%)
Feb 16, 2017 37.77 37.97 37.03 37.24 3,164,122 -0.63(-1.66%)
Feb 15, 2017 37.46 37.94 37.32 37.87 2,640,791 +0.28(+0.74%)
Feb 14, 2017 37.18 37.60 37.07 37.59 1,833,479 +0.34(+0.91%)
Feb 13, 2017 37.14 37.33 36.90 37.25 1,500,369 +0.12(+0.32%)
Feb 10, 2017 36.87 37.27 36.77 37.13 1,897,296 +0.21(+0.57%)
Feb 09, 2017 36.48 36.98 36.28 36.92 1,886,054 +0.44(+1.21%)
Feb 08, 2017 36.22 36.53 36.22 36.48 1,262,453 +0.23(+0.63%)
Feb 07, 2017 36.00 36.38 35.86 36.25 2,050,242 +0.38(+1.06%)
Feb 06, 2017 36.17 36.29 35.85 35.87 2,046,391 -0.27(-0.75%)
Feb 03, 2017 36.28 36.29 35.97 36.14 2,291,812 +0.17(+0.47%)
Feb 02, 2017 35.91 36.09 35.61 35.97 2,094,797 +0.35(+0.98%)
Feb 01, 2017 36.06 36.20 35.37 35.62 3,400,865 -0.68(-1.87%)
Jan 31, 2017 36.31 36.43 36.07 36.30 3,585,724 +0.03(+0.08%)
Jan 30, 2017 36.18 36.42 35.99 36.27 1,641,044 +0.15(+0.42%)
Jan 27, 2017 36.14 36.29 35.97 36.12 1,679,803 -0.04(-0.11%)
Jan 26, 2017 36.49 36.64 36.01 36.16 1,936,738 -0.36(-0.99%)
Jan 25, 2017 36.57 36.68 36.48 36.52 2,643,595 -0.02(-0.05%)
Jan 24, 2017 36.20 36.61 36.20 36.54 1,561,466 +0.35(+0.97%)
Jan 23, 2017 36.22 36.38 36.05 36.19 2,673,725 -0.08(-0.22%)
Jan 20, 2017 36.41 36.74 36.08 36.27 3,180,627 +0.04(+0.11%)
Jan 19, 2017 36.07 36.31 35.93 36.23 2,774,470 +0.06(+0.17%)
Jan 18, 2017 36.20 36.59 35.94 36.17 2,568,363 -0.18(-0.50%)
Jan 17, 2017 35.58 36.38 35.54 36.35 2,696,089 +0.82(+2.31%)
Jan 13, 2017 35.53 35.53 35.53 0 +0.13(+0.37%)
Jan 12, 2017 34.86 35.50 34.85 35.40 2,378,823 +0.33(+0.94%)
Jan 11, 2017 34.95 35.23 34.80 35.07 1,985,669 +0.15(+0.43%)
Jan 10, 2017 35.42 35.53 34.85 34.92 3,205,650 -0.66(-1.85%)
Jan 09, 2017 35.90 36.46 35.30 35.58 3,690,263 -0.76(-2.09%)
Jan 06, 2017 36.08 36.41 35.86 36.34 2,298,615 +0.18(+0.50%)
Jan 05, 2017 35.84 36.19 35.70 36.16 2,580,285 +0.30(+0.84%)
Jan 04, 2017 35.51 35.97 35.40 35.86 2,941,290 +0.57(+1.62%)
Jan 03, 2017 34.89 35.55 34.70 35.29 2,579,586 +0.48(+1.38%)
Dec 30, 2016 34.81 34.81 34.81 0 -0.43(-1.22%)
Dec 29, 2016 34.94 35.38 34.91 35.24 1,202,239 +0.39(+1.12%)
Dec 28, 2016 35.35 35.37 34.76 34.85 1,522,138 -0.58(-1.64%)
Dec 27, 2016 35.33 35.59 35.10 35.43 1,387,852 +0.12(+0.34%)
Dec 23, 2016 35.31 35.31 35.31 0 +0.16(+0.46%)
Dec 22, 2016 34.87 35.44 34.78 35.15 2,540,084 +0.39(+1.12%)
Dec 21, 2016 34.74 35.22 34.71 34.76 1,435,267 -0.12(-0.34%)
Dec 20, 2016 34.75 34.95 34.48 34.88 1,449,038 +0.10(+0.29%)
Dec 19, 2016 34.70 35.00 34.64 34.78 1,616,805 +0.15(+0.43%)
Dec 16, 2016 34.49 34.93 34.46 34.63 3,711,820 +0.17(+0.49%)
Dec 15, 2016 34.42 34.69 33.98 34.46 2,194,225 +0.13(+0.38%)
Dec 14, 2016 35.00 35.14 34.26 34.33 2,050,656 -0.53(-1.52%)
Dec 13, 2016 34.75 35.17 34.69 34.86 2,362,155 +0.29(+0.84%)
Dec 12, 2016 34.30 34.89 34.25 34.57 1,864,155 +0.18(+0.52%)
Dec 09, 2016 34.11 34.47 33.95 34.39 2,778,621 +0.30(+0.88%)
Dec 08, 2016 33.62 34.22 33.47 34.09 2,897,389 +0.22(+0.65%)
Dec 07, 2016 33.33 33.88 33.27 33.87 3,243,255 +0.56(+1.68%)
Dec 06, 2016 33.73 33.74 33.18 33.31 2,754,290 -0.48(-1.42%)
Dec 05, 2016 33.81 34.25 33.70 33.79 3,829,874 -0.02(-0.06%)
Dec 02, 2016 33.25 33.94 33.22 33.81 3,390,355 +0.52(+1.56%)
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.