Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.64 22.59 22.59 22.59 2,097,200 +0.02(+0.09%)
Dec 30, 2013 22.43 22.57 22.41 22.57 666,030 +0.16(+0.69%)
Dec 27, 2013 22.43 22.48 22.32 22.41 507,680 -0.00(-0.02%)
Dec 26, 2013 22.44 22.46 22.31 22.41 690,892 -0.02(-0.07%)
Dec 24, 2013 22.38 22.48 22.33 22.43 344,444 +0.03(+0.13%)
Dec 23, 2013 22.50 22.55 22.29 22.40 843,074 +0.04(+0.16%)
Dec 20, 2013 22.48 22.57 22.34 22.36 2,437,750 -0.12(-0.56%)
Dec 19, 2013 22.43 22.50 22.27 22.49 1,297,820 +0.06(+0.29%)
Dec 18, 2013 22.10 22.45 21.88 22.43 1,429,268 +0.35(+1.56%)
Dec 17, 2013 22.18 22.18 22.02 22.08 1,037,198 -0.06(-0.27%)
Dec 16, 2013 22.16 22.29 22.08 22.14 1,016,992 +0.05(+0.23%)
Dec 13, 2013 22.27 22.32 22.04 22.09 821,330 -0.21(-0.94%)
Dec 12, 2013 22.50 22.57 22.22 22.30 999,682 -0.20(-0.87%)
Dec 11, 2013 22.67 22.69 22.45 22.50 1,655,094 -0.12(-0.53%)
Dec 10, 2013 22.95 22.96 22.54 22.61 1,174,772 -0.39(-1.67%)
Dec 09, 2013 22.98 23.09 22.91 23.00 1,161,016 +0.09(+0.41%)
Dec 06, 2013 22.79 22.97 22.71 22.91 1,473,156 +0.37(+1.62%)
Dec 05, 2013 22.91 22.91 22.50 22.54 1,810,832 -0.41(-1.77%)
Dec 04, 2013 22.86 23.08 22.73 22.95 1,400,296 -0.04(-0.20%)
Dec 03, 2013 22.91 23.04 22.81 22.99 1,993,132 +0.09(+0.39%)
Dec 02, 2013 22.51 23.06 22.49 22.90 2,552,972 +0.39(+1.73%)
Nov 29, 2013 22.57 22.61 22.46 22.51 1,182,280 -0.00(-0.02%)
Nov 27, 2013 22.50 22.59 22.39 22.52 2,383,084 +0.04(+0.18%)
Nov 26, 2013 22.01 22.77 22.00 22.48 4,550,616 +1.26(+5.91%)
Nov 25, 2013 21.51 21.59 21.16 21.22 2,360,114 -0.23(-1.07%)
Nov 22, 2013 21.39 21.73 21.36 21.45 2,039,338 +0.04(+0.21%)
Nov 21, 2013 21.21 21.43 21.09 21.41 1,935,754 +0.29(+1.37%)
Nov 20, 2013 21.66 21.70 20.96 21.11 2,607,584 -0.59(-2.70%)
Nov 19, 2013 21.80 21.80 21.67 21.70 1,417,472 -0.18(-0.82%)
Nov 18, 2013 22.03 22.08 21.80 21.88 1,333,564 -0.07(-0.34%)
Nov 15, 2013 21.98 22.00 21.70 21.95 942,696 +0.07(+0.34%)
Nov 14, 2013 21.71 21.89 21.66 21.88 925,990 +0.16(+0.76%)
Nov 13, 2013 21.35 21.72 21.35 21.71 969,712 +0.24(+1.12%)
Nov 12, 2013 21.37 21.48 21.25 21.48 1,398,982 +0.01(+0.05%)
Nov 11, 2013 21.64 21.69 21.37 21.46 1,229,708 -0.14(-0.63%)
Nov 08, 2013 21.43 21.64 21.32 21.60 1,404,186 +0.12(+0.58%)
Nov 07, 2013 22.00 22.00 21.46 21.48 1,079,440 -0.46(-2.10%)
Nov 06, 2013 21.79 21.96 21.71 21.93 771,926 +0.17(+0.80%)
Nov 05, 2013 21.57 21.80 21.52 21.76 1,310,586 +0.17(+0.79%)
Nov 04, 2013 21.79 21.83 21.55 21.59 1,311,152 -0.09(-0.39%)
Nov 01, 2013 21.70 21.82 21.59 21.68 1,136,106 -0.05(-0.25%)
Oct 31, 2013 21.81 21.81 21.57 21.73 1,035,800 -0.11(-0.53%)
Oct 30, 2013 22.05 22.11 21.82 21.84 615,898 -0.21(-0.95%)
Oct 29, 2013 21.80 22.07 21.68 22.05 1,291,186 +0.28(+1.29%)
Oct 28, 2013 21.81 22.00 21.70 21.77 2,414,926 -0.04(-0.16%)
Oct 25, 2013 21.89 21.90 21.73 21.81 1,273,630 -0.07(-0.32%)
Oct 24, 2013 21.91 21.95 21.77 21.88 939,848 +0.02(+0.09%)
Oct 23, 2013 21.56 21.99 21.56 21.86 865,388 +0.12(+0.55%)
Oct 22, 2013 21.52 21.79 21.43 21.74 964,286 +0.29(+1.38%)
Oct 21, 2013 21.36 21.45 21.20 21.45 982,348 -0.09(-0.39%)
Oct 18, 2013 21.73 21.77 21.48 21.53 1,928,798 -0.16(-0.74%)
Oct 17, 2013 21.52 21.70 21.48 21.69 911,930 +0.07(+0.32%)
Oct 16, 2013 21.50 21.76 21.49 21.62 1,224,824 +0.32(+1.48%)
Oct 15, 2013 21.39 21.53 21.30 21.30 961,400 -0.18(-0.84%)
Oct 14, 2013 21.44 21.52 21.30 21.48 741,490 -0.07(-0.30%)
Oct 11, 2013 21.36 21.61 21.27 21.55 1,013,980 +0.12(+0.56%)
Oct 10, 2013 21.05 21.43 21.05 21.43 1,027,244 +0.53(+2.54%)
Oct 09, 2013 20.83 20.98 20.70 20.90 1,429,824 +0.11(+0.55%)
Oct 08, 2013 20.89 21.05 20.78 20.79 1,115,414 -0.11(-0.50%)
Oct 07, 2013 20.88 21.04 20.81 20.89 785,582 -0.12(-0.59%)
Oct 04, 2013 20.82 21.08 20.79 21.02 614,652 +0.14(+0.69%)
Oct 03, 2013 21.05 21.05 20.71 20.87 982,726 -0.23(-1.11%)
Oct 02, 2013 21.20 21.20 20.84 21.11 1,154,148 -0.10(-0.47%)
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.