Hormel Foods (NY: HRL )

42.44 USD +1.04 (+2.51%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.98 38.25 37.83 37.93 2,596,117 +0.05(+0.13%)
Sep 29, 2016 38.17 38.35 37.86 37.88 2,035,260 -0.49(-1.28%)
Sep 28, 2016 38.30 38.47 38.12 38.37 2,103,706 +0.12(+0.31%)
Sep 27, 2016 37.66 38.33 37.63 38.25 2,546,171 +0.92(+2.46%)
Sep 26, 2016 37.75 37.78 37.29 37.33 2,113,718 -0.54(-1.43%)
Sep 23, 2016 37.59 37.99 37.59 37.87 2,226,116 +0.12(+0.32%)
Sep 22, 2016 37.47 37.84 37.29 37.75 2,393,702 +0.38(+1.02%)
Sep 21, 2016 37.23 37.46 36.35 37.37 2,757,420 +0.98(+2.69%)
Sep 20, 2016 36.74 36.94 36.39 36.39 1,381,162 -0.19(-0.52%)
Sep 19, 2016 36.70 36.70 36.33 36.58 2,191,482 +0.21(+0.58%)
Sep 16, 2016 36.68 36.73 36.13 36.37 2,560,621 -0.31(-0.85%)
Sep 15, 2016 36.24 36.70 36.18 36.68 1,600,459 +0.35(+0.96%)
Sep 14, 2016 36.68 36.76 36.27 36.33 1,385,647 -0.21(-0.57%)
Sep 13, 2016 36.36 36.69 36.17 36.54 3,248,490 +0.05(+0.14%)
Sep 12, 2016 36.00 36.56 36.00 36.49 2,896,462 +0.48(+1.33%)
Sep 09, 2016 37.34 37.34 36.00 36.01 3,090,392 -1.50(-4.00%)
Sep 08, 2016 37.96 38.03 37.50 37.51 2,269,219 -0.55(-1.45%)
Sep 07, 2016 38.58 38.64 37.85 38.06 1,956,575 -0.59(-1.53%)
Sep 06, 2016 38.46 38.66 38.32 38.65 1,351,071 +0.19(+0.49%)
Sep 02, 2016 38.24 38.46 38.46 38.46 1,694,600 +0.25(+0.65%)
Sep 01, 2016 38.10 38.33 37.85 38.21 2,024,330 -0.05(-0.13%)
Aug 31, 2016 38.07 38.36 37.87 38.26 2,505,448 +0.38(+1.00%)
Aug 30, 2016 38.29 38.36 37.76 37.88 2,117,844 -0.52(-1.35%)
Aug 29, 2016 38.00 38.44 37.84 38.40 2,529,949 +0.48(+1.27%)
Aug 26, 2016 38.37 38.43 37.79 37.92 2,384,791 -0.51(-1.33%)
Aug 25, 2016 38.72 38.76 38.36 38.43 3,040,102 -0.23(-0.59%)
Aug 24, 2016 39.22 39.26 38.57 38.66 2,345,384 -0.42(-1.07%)
Aug 23, 2016 39.58 39.65 38.97 39.08 1,911,920 -0.43(-1.09%)
Aug 22, 2016 39.17 40.00 38.93 39.51 3,918,666 +0.85(+2.20%)
Aug 19, 2016 37.25 38.70 37.12 38.66 5,060,343 +1.62(+4.37%)
Aug 18, 2016 37.03 37.94 36.87 37.04 5,737,635 +0.69(+1.90%)
Aug 17, 2016 36.13 36.53 35.87 36.35 3,689,001 +0.16(+0.44%)
Aug 16, 2016 36.63 36.70 36.01 36.19 3,694,340 -0.52(-1.42%)
Aug 15, 2016 36.87 36.90 36.49 36.71 2,214,953 -0.35(-0.94%)
Aug 12, 2016 36.56 37.10 36.53 37.06 1,720,254 +0.63(+1.73%)
Aug 11, 2016 36.83 36.93 36.28 36.43 1,712,999 -0.34(-0.92%)
Aug 10, 2016 36.50 36.81 36.42 36.77 1,016,764 +0.28(+0.77%)
Aug 09, 2016 36.28 36.66 36.15 36.49 1,447,452 +0.01(+0.03%)
Aug 08, 2016 36.47 36.48 36.06 36.48 1,442,690 +0.07(+0.19%)
Aug 05, 2016 36.35 36.53 36.12 36.41 1,743,518 +0.12(+0.33%)
Aug 04, 2016 36.31 36.55 36.07 36.29 1,734,900 +0.16(+0.44%)
Aug 03, 2016 36.96 36.96 36.00 36.13 2,502,090 -0.78(-2.11%)
Aug 02, 2016 37.30 37.54 36.83 36.91 2,080,875 -0.64(-1.70%)
Aug 01, 2016 37.35 37.57 36.93 37.55 2,120,011 +0.20(+0.54%)
Jul 29, 2016 36.70 37.45 36.70 37.35 5,806,208 +0.74(+2.02%)
Jul 28, 2016 36.31 36.67 35.94 36.61 2,809,842 +0.40(+1.10%)
Jul 27, 2016 36.65 36.75 36.19 36.21 2,737,657 -0.34(-0.93%)
Jul 26, 2016 36.88 37.10 36.55 36.55 1,451,670 -0.26(-0.71%)
Jul 25, 2016 36.84 37.07 36.60 36.81 1,354,733 -0.07(-0.19%)
Jul 22, 2016 36.81 37.04 36.75 36.88 1,411,441 +0.03(+0.08%)
Jul 21, 2016 36.77 36.85 36.51 36.85 1,566,987 +0.01(+0.03%)
Jul 20, 2016 36.95 36.98 36.67 36.84 1,430,107 +0.02(+0.05%)
Jul 19, 2016 36.56 36.84 36.48 36.82 2,060,458 +0.29(+0.79%)
Jul 18, 2016 36.34 36.68 36.27 36.53 1,896,313 +0.26(+0.72%)
Jul 15, 2016 36.70 36.77 36.24 36.27 2,556,213 -0.44(-1.20%)
Jul 14, 2016 36.33 36.74 36.29 36.71 2,587,022 +0.15(+0.41%)
Jul 13, 2016 36.28 36.61 36.14 36.56 2,059,123 +0.29(+0.80%)
Jul 12, 2016 36.28 36.45 36.18 36.27 2,148,598 -0.15(-0.41%)
Jul 11, 2016 36.62 36.68 36.33 36.42 2,159,548 -0.19(-0.52%)
Jul 08, 2016 36.51 36.44 36.44 36.61 3,079,594 +0.17(+0.47%)
Jul 07, 2016 36.75 36.82 36.37 36.44 2,377,870 -0.19(-0.52%)
Jul 06, 2016 36.61 37.38 36.53 36.63 3,829,532 -0.10(-0.27%)
Jul 05, 2016 36.16 36.92 36.08 36.73 3,785,220 +0.45(+1.24%)
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.