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 (%)
Feb 28, 2013 18.74 18.83 18.68 18.70 1,984,846 +0.03(+0.16%)
Feb 27, 2013 18.50 18.71 18.39 18.68 1,019,632 +0.18(+0.95%)
Feb 26, 2013 18.36 18.52 18.30 18.50 2,389,690 +0.22(+1.20%)
Feb 25, 2013 18.60 18.61 18.27 18.28 1,863,312 -0.29(-1.54%)
Feb 22, 2013 18.32 18.57 18.25 18.57 1,430,820 +0.31(+1.70%)
Feb 21, 2013 18.06 18.57 18.05 18.25 3,701,814 +0.20(+1.08%)
Feb 20, 2013 18.30 18.36 18.05 18.06 2,159,920 -0.21(-1.15%)
Feb 19, 2013 18.07 18.27 18.05 18.27 1,990,728 +0.23(+1.27%)
Feb 15, 2013 18.00 18.07 17.89 18.04 2,065,912 +0.09(+0.47%)
Feb 14, 2013 17.91 18.07 17.89 17.95 1,409,264 +0.03(+0.20%)
Feb 13, 2013 17.80 17.95 17.80 17.92 861,672 +0.11(+0.59%)
Feb 12, 2013 17.80 17.87 17.73 17.82 855,948 +0.00(+0.00%)
Feb 11, 2013 17.90 17.93 17.81 17.82 1,212,128 -0.10(-0.56%)
Feb 08, 2013 17.79 17.92 17.77 17.91 1,215,388 +0.12(+0.70%)
Feb 07, 2013 17.73 17.84 17.66 17.79 1,147,304 +0.02(+0.11%)
Feb 06, 2013 17.64 17.77 17.62 17.77 1,115,148 +0.22(+1.25%)
Feb 04, 2013 17.59 17.62 17.52 17.55 1,336,024 -0.16(-0.90%)
Feb 01, 2013 17.43 17.71 17.43 17.71 2,310,136 +0.41(+2.34%)
Jan 31, 2013 17.36 17.56 17.30 17.30 3,542,796 -0.14(-0.80%)
Jan 30, 2013 17.51 17.55 17.41 17.45 1,503,770 -0.06(-0.34%)
Jan 29, 2013 17.58 17.61 17.48 17.50 1,130,882 -0.07(-0.40%)
Jan 28, 2013 17.73 17.73 17.48 17.57 1,482,788 -0.10(-0.54%)
Jan 25, 2013 17.68 17.69 17.53 17.67 1,407,114 +0.04(+0.20%)
Jan 24, 2013 17.47 17.66 17.43 17.64 2,122,890 +0.18(+1.00%)
Jan 23, 2013 17.46 17.46 17.36 17.46 1,112,280 +0.02(+0.11%)
Jan 22, 2013 17.37 17.47 17.31 17.44 1,768,016 +0.10(+0.55%)
Jan 18, 2013 17.30 17.45 17.29 17.34 3,507,760 +0.11(+0.61%)
Jan 17, 2013 17.20 17.37 17.09 17.24 1,541,514 +0.03(+0.17%)
Jan 16, 2013 17.20 17.23 17.14 17.21 1,299,058 -0.02(-0.09%)
Jan 15, 2013 17.16 17.23 17.11 17.23 1,766,022 +0.05(+0.26%)
Jan 14, 2013 17.25 17.29 17.11 17.18 2,555,560 -0.07(-0.38%)
Jan 11, 2013 17.34 17.34 17.12 17.25 1,245,154 -0.00(-0.03%)
Jan 10, 2013 17.30 17.30 17.16 17.25 1,742,232 -0.00(-0.03%)
Jan 09, 2013 17.19 17.29 17.16 17.25 2,492,846 +0.10(+0.58%)
Jan 08, 2013 17.10 17.18 16.98 17.16 2,449,372 +0.08(+0.47%)
Jan 07, 2013 17.15 17.20 16.91 17.07 2,816,836 -0.08(-0.47%)
Jan 04, 2013 16.77 17.16 16.75 17.16 4,944,474 +0.55(+3.34%)
Jan 03, 2013 16.12 16.91 16.12 16.60 6,291,516 +0.60(+3.72%)
Jan 02, 2013 15.90 16.01 15.61 16.00 2,564,346 +0.40(+2.56%)
Dec 31, 2012 15.30 15.61 15.29 15.61 1,687,756 +0.27(+1.73%)
Dec 28, 2012 15.32 15.45 15.26 15.34 1,472,490 -0.02(-0.13%)
Dec 27, 2012 15.35 15.42 15.30 15.36 1,468,980 +0.00(+0.03%)
Dec 26, 2012 15.53 15.55 15.29 15.36 1,496,122 -0.17(-1.10%)
Dec 24, 2012 15.43 15.55 15.43 15.53 568,276 +0.03(+0.19%)
Dec 21, 2012 15.62 15.65 15.42 15.49 2,237,576 -0.18(-1.15%)
Dec 20, 2012 15.62 15.78 15.50 15.68 1,896,598 +0.01(+0.06%)
Dec 19, 2012 15.79 15.81 15.66 15.66 1,393,424 -0.11(-0.67%)
Dec 18, 2012 15.74 15.80 15.60 15.77 2,260,270 +0.07(+0.48%)
Dec 17, 2012 15.58 15.70 15.55 15.70 1,645,738 +0.14(+0.93%)
Dec 14, 2012 15.66 15.66 15.54 15.55 1,020,130 -0.03(-0.19%)
Dec 13, 2012 15.49 15.60 15.47 15.58 1,273,170 +0.05(+0.35%)
Dec 12, 2012 15.54 15.64 15.48 15.53 1,458,296 -0.00(-0.03%)
Dec 11, 2012 15.48 15.57 15.46 15.53 1,416,400 +0.11(+0.71%)
Dec 10, 2012 15.49 15.54 15.38 15.42 1,789,626 -0.10(-0.61%)
Dec 07, 2012 15.53 15.58 15.39 15.52 1,231,368 +0.01(+0.03%)
Dec 06, 2012 15.53 15.61 15.43 15.51 1,414,354 +0.00(+0.00%)
Dec 05, 2012 15.49 15.61 15.49 15.51 1,631,824 +0.02(+0.13%)
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.