Hormel Foods (NY: HRL )

51.07 +0.11 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.33 36.63 35.30 36.60 4,685,628 +1.28(+3.62%)
Jun 29, 2016 35.25 35.52 34.90 35.32 2,551,771 +0.34(+0.97%)
Jun 28, 2016 35.85 36.27 34.67 34.98 4,093,846 -0.83(-2.32%)
Jun 27, 2016 35.09 36.02 35.04 35.81 5,821,130 +0.47(+1.33%)
Jun 24, 2016 33.83 35.60 33.70 35.34 5,930,693 +0.75(+2.17%)
Jun 23, 2016 34.91 34.96 34.43 34.59 2,048,068 +0.02(+0.06%)
Jun 22, 2016 34.92 35.04 34.57 34.57 1,624,080 -0.35(-1.00%)
Jun 21, 2016 34.68 35.10 34.56 34.92 3,015,550 +0.28(+0.81%)
Jun 20, 2016 35.04 35.24 34.62 34.64 2,366,694 -0.24(-0.69%)
Jun 17, 2016 34.87 34.94 34.45 34.88 2,907,444 -0.08(-0.23%)
Jun 16, 2016 34.18 34.99 34.17 34.96 2,824,379 +0.78(+2.28%)
Jun 15, 2016 34.46 34.53 34.09 34.18 2,276,463 -0.17(-0.49%)
Jun 14, 2016 34.28 34.44 34.10 34.35 3,115,813 -0.09(-0.26%)
Jun 13, 2016 34.60 34.86 34.20 34.44 3,117,619 -0.32(-0.92%)
Jun 10, 2016 34.68 34.86 34.52 34.76 2,653,854 -0.14(-0.40%)
Jun 09, 2016 34.53 34.97 34.43 34.90 2,655,052 +0.36(+1.04%)
Jun 08, 2016 34.29 34.56 34.11 34.54 3,363,036 +0.14(+0.41%)
Jun 07, 2016 34.01 34.62 33.93 34.40 3,424,161 +0.39(+1.15%)
Jun 06, 2016 34.57 34.67 33.92 34.01 3,789,592 -0.66(-1.90%)
Jun 03, 2016 34.46 34.84 34.36 34.67 2,787,473 +0.39(+1.14%)
Jun 02, 2016 34.41 34.58 34.20 34.28 2,493,634 -0.15(-0.44%)
Jun 01, 2016 34.44 34.77 34.19 34.43 2,934,288 +0.02(+0.06%)
May 31, 2016 34.83 35.13 34.31 34.41 4,306,576 -0.37(-1.06%)
May 27, 2016 34.95 34.78 34.78 34.78 2,106,000 -0.12(-0.34%)
May 26, 2016 34.67 35.08 34.41 34.90 3,754,684 +0.29(+0.84%)
May 25, 2016 34.79 34.88 34.28 34.61 4,454,223 -0.19(-0.55%)
May 24, 2016 35.03 35.19 34.60 34.80 3,385,164 -0.07(-0.20%)
May 23, 2016 34.90 35.17 34.80 34.87 3,291,447 +0.01(+0.03%)
May 20, 2016 35.46 35.58 34.73 34.86 7,726,234 -0.51(-1.44%)
May 19, 2016 35.47 35.66 34.76 35.37 8,261,684 -0.11(-0.31%)
May 18, 2016 38.64 38.64 35.14 35.48 12,777,876 -3.32(-8.56%)
May 17, 2016 40.00 40.22 38.56 38.80 5,407,206 -1.44(-3.58%)
May 16, 2016 39.86 40.36 39.80 40.24 2,916,837 +0.34(+0.85%)
May 13, 2016 40.10 40.53 39.76 39.90 2,120,126 -0.31(-0.77%)
May 12, 2016 40.09 40.49 39.87 40.21 2,594,314 +0.20(+0.50%)
May 11, 2016 39.90 40.34 39.89 40.01 3,387,320 +0.01(+0.02%)
May 10, 2016 39.86 39.89 39.60 40.00 3,115,188 +0.26(+0.65%)
May 09, 2016 38.81 40.02 38.71 39.74 4,691,559 +1.19(+3.09%)
May 06, 2016 38.20 38.66 37.86 38.55 2,765,597 +0.36(+0.94%)
May 05, 2016 38.74 39.14 38.08 38.19 3,464,186 -0.54(-1.39%)
May 04, 2016 38.43 39.00 38.43 38.73 2,971,310 +0.20(+0.52%)
May 03, 2016 38.65 38.83 38.35 38.53 2,577,438 -0.18(-0.46%)
May 02, 2016 38.56 39.17 38.55 38.71 2,344,075 +0.16(+0.42%)
Apr 29, 2016 38.57 38.57 38.20 38.55 2,854,764 -0.18(-0.46%)
Apr 28, 2016 38.44 39.02 38.42 38.73 2,478,076 +0.16(+0.41%)
Apr 27, 2016 38.31 39.31 38.26 38.57 3,270,913 +0.33(+0.86%)
Apr 26, 2016 38.14 38.51 38.04 38.24 3,437,277 +0.33(+0.87%)
Apr 25, 2016 37.76 38.18 37.57 37.91 2,832,226 +0.25(+0.66%)
Apr 22, 2016 38.00 38.06 37.50 37.66 3,745,194 -0.18(-0.48%)
Apr 21, 2016 38.54 38.56 37.63 37.84 4,103,741 -0.75(-1.94%)
Apr 20, 2016 39.36 39.64 38.57 38.59 3,158,307 -0.88(-2.23%)
Apr 19, 2016 39.58 39.59 39.06 39.47 2,317,881 +0.07(+0.18%)
Apr 18, 2016 39.40 39.56 39.20 39.40 2,058,607 -0.06(-0.15%)
Apr 15, 2016 39.26 39.61 38.80 39.46 3,544,188 +0.21(+0.54%)
Apr 14, 2016 39.62 40.00 39.22 39.25 4,452,293 -0.57(-1.43%)
Apr 13, 2016 40.68 40.85 39.49 39.82 6,597,379 -0.86(-2.11%)
Apr 12, 2016 41.20 41.23 40.58 40.68 4,812,830 -0.49(-1.19%)
Apr 11, 2016 41.93 42.05 40.99 41.17 3,462,420 -0.65(-1.55%)
Apr 08, 2016 42.33 42.35 41.30 41.82 3,516,264 -0.37(-0.88%)
Apr 07, 2016 43.03 43.15 42.09 42.19 2,922,194 -0.81(-1.88%)
Apr 06, 2016 42.18 43.01 42.16 43.00 3,219,449 +0.76(+1.80%)
Apr 05, 2016 42.58 42.86 41.92 42.24 5,827,890 -1.31(-3.01%)
Apr 04, 2016 43.93 43.98 43.16 43.55 2,164,911 -0.36(-0.82%)
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.