Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.90 43.64 42.84 43.53 1,225,064 +0.50(+1.16%)
Sep 29, 2014 42.19 43.09 42.19 43.03 565,242 +0.50(+1.18%)
Sep 26, 2014 42.37 42.61 42.19 42.53 365,430 +0.19(+0.46%)
Sep 25, 2014 42.82 42.99 42.20 42.33 518,012 -0.62(-1.44%)
Sep 24, 2014 42.32 43.03 42.27 42.95 626,991 +0.60(+1.42%)
Sep 23, 2014 42.59 42.72 42.34 42.35 652,223 -0.25(-0.58%)
Sep 22, 2014 42.75 42.75 42.42 42.60 664,842 -0.19(-0.46%)
Sep 19, 2014 43.37 43.40 42.79 42.79 979,100 -0.38(-0.88%)
Sep 18, 2014 43.07 43.24 42.77 43.17 590,840 +0.35(+0.81%)
Sep 17, 2014 42.96 43.24 42.60 42.83 762,581 -0.21(-0.49%)
Sep 16, 2014 42.43 43.05 42.35 43.04 759,622 +0.64(+1.52%)
Sep 15, 2014 42.47 42.47 42.16 42.39 542,316 +0.07(+0.16%)
Sep 12, 2014 42.69 42.76 42.25 42.33 587,525 -0.50(-1.17%)
Sep 11, 2014 42.64 42.90 42.53 42.83 501,731 +0.08(+0.18%)
Sep 10, 2014 42.65 42.79 42.57 42.75 394,739 +0.09(+0.22%)
Sep 09, 2014 43.07 43.15 42.50 42.66 828,723 -0.41(-0.96%)
Sep 08, 2014 43.07 43.22 42.89 43.07 626,658 -0.19(-0.45%)
Sep 05, 2014 43.05 43.27 42.89 43.27 751,051 +0.22(+0.51%)
Sep 04, 2014 43.28 43.44 42.87 43.05 899,850 -0.27(-0.63%)
Sep 03, 2014 43.13 43.49 43.12 43.32 1,052,307 +0.19(+0.43%)
Sep 02, 2014 42.99 43.33 42.95 43.13 842,456 +0.20(+0.47%)
Aug 29, 2014 42.99 42.93 42.93 42.93 1,101,027 +0.03(+0.06%)
Aug 28, 2014 42.58 42.99 42.38 42.90 692,447 +0.25(+0.58%)
Aug 27, 2014 42.44 42.71 42.42 42.66 648,803 +0.19(+0.44%)
Aug 26, 2014 42.55 42.76 42.46 42.47 782,414 +0.01(+0.02%)
Aug 25, 2014 42.62 42.63 42.35 42.46 880,427 +0.14(+0.34%)
Aug 22, 2014 42.69 42.75 42.07 42.32 1,621,412 +0.03(+0.08%)
Aug 21, 2014 40.93 42.97 40.92 42.28 3,405,532 +1.74(+4.30%)
Aug 20, 2014 40.18 40.61 40.15 40.54 1,127,727 +0.30(+0.74%)
Aug 19, 2014 40.16 40.52 40.12 40.24 921,103 +0.07(+0.17%)
Aug 18, 2014 40.07 40.17 39.98 40.17 544,719 +0.25(+0.62%)
Aug 15, 2014 40.27 40.38 39.81 39.93 578,563 -0.17(-0.42%)
Aug 14, 2014 39.72 40.17 39.70 40.10 610,609 +0.34(+0.85%)
Aug 13, 2014 39.73 39.86 39.59 39.76 813,162 +0.14(+0.34%)
Aug 12, 2014 39.47 39.77 39.47 39.62 618,792 +0.01(+0.02%)
Aug 11, 2014 39.15 39.80 39.15 39.62 651,283 +0.47(+1.21%)
Aug 08, 2014 38.65 39.05 38.54 39.14 474,988 +0.54(+1.40%)
Aug 07, 2014 38.93 39.04 38.59 38.60 659,508 -0.33(-0.85%)
Aug 06, 2014 38.31 39.07 38.31 38.93 816,079 +0.54(+1.41%)
Aug 05, 2014 38.50 38.67 38.28 38.39 614,479 -0.05(-0.13%)
Aug 04, 2014 38.12 38.55 38.04 38.44 992,142 +0.31(+0.82%)
Aug 01, 2014 38.13 38.69 38.11 38.12 1,598,780 -0.21(-0.55%)
Jul 31, 2014 39.23 39.23 38.33 38.34 1,179,248 -0.84(-2.14%)
Jul 30, 2014 39.86 39.99 39.10 39.17 916,296 -0.68(-1.70%)
Jul 29, 2014 40.19 40.42 39.81 39.85 522,730 -0.26(-0.65%)
Jul 28, 2014 40.52 40.53 40.06 40.12 696,577 -0.30(-0.75%)
Jul 25, 2014 40.41 40.51 40.31 40.42 343,694 +0.01(+0.02%)
Jul 24, 2014 40.49 40.60 40.24 40.41 642,368 -0.11(-0.27%)
Jul 23, 2014 40.88 41.01 40.51 40.52 436,054 -0.35(-0.85%)
Jul 22, 2014 40.71 41.00 40.60 40.87 627,416 +0.20(+0.50%)
Jul 21, 2014 40.94 41.02 40.66 40.67 455,812 -0.44(-1.07%)
Jul 18, 2014 40.74 41.21 40.71 41.11 926,064 +0.51(+1.25%)
Jul 17, 2014 40.64 40.79 40.41 40.60 652,971 -0.02(-0.04%)
Jul 16, 2014 40.99 40.99 40.52 40.62 680,744 -0.25(-0.62%)
Jul 15, 2014 41.03 41.18 40.78 40.87 673,943 -0.25(-0.62%)
Jul 14, 2014 41.30 41.32 40.94 41.12 483,613 -0.01(-0.02%)
Jul 11, 2014 41.10 41.15 40.80 41.13 633,451 +0.04(+0.10%)
Jul 10, 2014 40.96 41.26 40.96 41.09 571,500 -0.17(-0.41%)
Jul 09, 2014 41.46 41.57 41.20 41.26 690,878 -0.05(-0.12%)
Jul 08, 2014 41.41 41.64 41.31 41.31 805,197 -0.08(-0.20%)
Jul 07, 2014 40.84 41.42 40.84 41.39 1,123,230 +0.51(+1.24%)
Jul 03, 2014 40.87 40.88 40.88 40.88 2,314,142 +0.09(+0.23%)
Jul 02, 2014 41.12 41.12 40.52 40.79 1,683,922 -0.70(-1.69%)
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.