Hormel Foods (NY: HRL )

42.40 USD -0.09 (-0.21%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.01 21.11 20.90 21.06 870,454 -0.09(-0.40%)
Sep 27, 2013 21.20 21.26 21.06 21.14 1,211,798 -0.20(-0.91%)
Sep 26, 2013 21.35 21.49 21.24 21.34 1,109,442 +0.02(+0.09%)
Sep 25, 2013 21.58 21.65 21.32 21.32 1,410,736 -0.25(-1.16%)
Sep 24, 2013 21.64 21.77 21.52 21.57 1,570,964 -0.16(-0.74%)
Sep 23, 2013 21.91 21.97 21.66 21.73 741,132 -0.17(-0.78%)
Sep 20, 2013 21.99 22.08 21.89 21.90 1,409,570 -0.08(-0.34%)
Sep 19, 2013 22.11 22.11 21.85 21.98 831,720 -0.08(-0.39%)
Sep 18, 2013 21.59 22.07 21.53 22.06 1,243,908 +0.44(+2.04%)
Sep 17, 2013 21.55 21.66 21.51 21.62 472,252 +0.07(+0.30%)
Sep 16, 2013 21.56 21.66 21.50 21.55 952,308 +0.17(+0.79%)
Sep 13, 2013 21.34 21.45 21.32 21.39 722,684 +0.04(+0.16%)
Sep 12, 2013 21.39 21.46 21.30 21.35 848,636 -0.04(-0.21%)
Sep 11, 2013 21.23 21.42 21.21 21.39 1,097,018 +0.18(+0.82%)
Sep 10, 2013 21.17 21.27 21.00 21.22 1,488,754 +0.09(+0.45%)
Sep 09, 2013 21.11 21.14 21.05 21.12 757,398 +0.02(+0.09%)
Sep 06, 2013 20.93 21.20 20.73 21.11 1,196,802 +0.20(+0.96%)
Sep 05, 2013 20.95 21.01 20.86 20.91 937,492 -0.06(-0.29%)
Sep 04, 2013 20.62 20.98 20.58 20.96 1,391,938 +0.34(+1.62%)
Sep 03, 2013 20.93 21.01 20.54 20.63 871,000 -0.09(-0.41%)
Aug 30, 2013 20.72 20.74 20.52 20.71 1,051,846 +0.05(+0.24%)
Aug 29, 2013 20.42 20.75 20.30 20.67 981,962 +0.20(+0.98%)
Aug 28, 2013 20.64 20.66 20.45 20.46 2,206,782 -0.19(-0.92%)
Aug 27, 2013 20.83 20.91 20.64 20.66 2,169,880 -0.33(-1.57%)
Aug 26, 2013 21.39 21.42 20.97 20.99 1,290,840 -0.37(-1.73%)
Aug 23, 2013 21.37 21.43 21.19 21.36 1,488,696 -0.02(-0.09%)
Aug 22, 2013 21.05 21.56 21.04 21.38 2,169,540 +0.32(+1.52%)
Aug 21, 2013 21.41 21.45 20.97 21.05 1,988,342 -0.33(-1.57%)
Aug 20, 2013 21.30 21.50 21.30 21.39 887,392 +0.15(+0.71%)
Aug 19, 2013 21.36 21.41 21.23 21.24 1,210,616 -0.16(-0.72%)
Aug 16, 2013 21.40 21.46 21.25 21.39 1,324,440 +0.03(+0.14%)
Aug 15, 2013 21.59 21.59 21.33 21.36 1,187,448 -0.34(-1.59%)
Aug 14, 2013 21.95 22.00 21.71 21.71 1,044,568 -0.20(-0.89%)
Aug 13, 2013 21.75 21.95 21.69 21.91 826,678 +0.21(+0.97%)
Aug 12, 2013 21.50 21.70 21.40 21.70 631,500 +0.10(+0.46%)
Aug 09, 2013 21.55 21.71 21.41 21.59 1,030,328 -0.01(-0.02%)
Aug 08, 2013 21.60 21.80 21.49 21.60 834,256 +0.05(+0.21%)
Aug 07, 2013 21.67 21.67 21.42 21.55 980,362 -0.14(-0.62%)
Aug 06, 2013 21.55 21.76 21.50 21.69 1,125,038 +0.09(+0.42%)
Aug 05, 2013 21.51 21.62 21.38 21.60 821,826 +0.09(+0.40%)
Aug 02, 2013 21.45 21.51 21.24 21.51 1,015,970 +0.03(+0.14%)
Aug 01, 2013 21.35 21.50 21.30 21.49 1,007,158 +0.31(+1.46%)
Jul 31, 2013 21.09 21.26 20.99 21.17 1,078,508 +0.14(+0.67%)
Jul 30, 2013 21.12 21.26 21.02 21.04 1,398,480 -0.09(-0.40%)
Jul 29, 2013 21.03 21.33 20.97 21.12 1,728,202 +0.40(+1.93%)
Jul 26, 2013 20.55 20.74 20.43 20.72 740,208 +0.06(+0.31%)
Jul 25, 2013 20.49 20.71 20.45 20.66 649,820 +0.08(+0.36%)
Jul 24, 2013 20.80 20.80 20.50 20.58 862,076 -0.12(-0.60%)
Jul 23, 2013 20.73 20.75 20.54 20.70 971,738 +0.07(+0.31%)
Jul 22, 2013 20.67 20.74 20.62 20.64 961,364 -0.05(-0.22%)
Jul 19, 2013 20.57 20.72 20.42 20.68 2,644,158 +0.12(+0.61%)
Jul 18, 2013 20.57 20.63 20.46 20.56 1,055,592 -0.02(-0.12%)
Jul 17, 2013 20.73 20.80 20.57 20.58 1,105,014 -0.12(-0.58%)
Jul 16, 2013 20.64 20.95 20.61 20.70 2,424,568 +0.10(+0.49%)
Jul 15, 2013 20.53 20.68 20.52 20.61 1,278,826 +0.12(+0.56%)
Jul 12, 2013 20.41 20.55 20.28 20.49 2,046,408 +0.18(+0.91%)
Jul 11, 2013 20.11 20.32 20.09 20.30 1,088,744 +0.41(+2.06%)
Jul 10, 2013 19.91 20.05 19.78 19.89 1,695,934 +0.01(+0.05%)
Jul 09, 2013 19.88 19.93 19.74 19.89 1,498,924 +0.10(+0.51%)
Jul 08, 2013 19.65 19.84 19.59 19.79 1,082,234 +0.23(+1.18%)
Jul 05, 2013 19.42 19.56 19.26 19.55 1,007,976 +0.27(+1.40%)
Jul 03, 2013 19.43 19.53 19.29 19.29 1,993,278 -0.22(-1.13%)
Jul 02, 2013 19.62 19.66 19.42 19.50 1,580,016 -0.14(-0.71%)
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.