Hormel Foods (NY: HRL )

49.86 +0.25 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.72 20.74 20.52 20.71 1,051,846 +0.05(+0.24%)
Aug 29, 2013 20.41 20.75 20.30 20.66 981,962 +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 20.82 20.91 20.64 20.66 2,169,880 -0.33(-1.57%)
Aug 26, 2013 21.39 21.43 20.97 20.98 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 -0.34(-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 21.34 21.36 1,187,448 -0.35(-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 21.68 21.68 21.41 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 21.52 21.23 21.52 1,015,970 +0.03(+0.14%)
Aug 01, 2013 21.35 21.50 21.30 21.48 1,007,158 +0.31(+1.46%)
Jul 31, 2013 21.09 21.27 20.99 21.18 1,078,508 +0.14(+0.67%)
Jul 30, 2013 21.12 21.27 21.02 21.04 1,398,480 -0.09(-0.40%)
Jul 29, 2013 21.03 21.32 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 20.48 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 +0.06(+0.31%)
Jul 22, 2013 20.67 20.74 20.62 20.64 961,364 -0.04(-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 -0.03(-0.12%)
Jul 17, 2013 20.73 20.80 20.57 20.59 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 19.73 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%)
Jul 01, 2013 19.39 19.72 19.39 19.64 1,918,746 +0.36(+1.84%)
Jun 28, 2013 19.30 19.46 19.26 19.29 2,129,580 -0.03(-0.16%)
Jun 27, 2013 19.38 19.54 19.29 19.32 873,106 +0.05(+0.29%)
Jun 26, 2013 19.20 19.41 19.15 19.27 1,436,792 +0.21(+1.13%)
Jun 25, 2013 19.14 19.23 18.97 19.05 2,380,636 +0.06(+0.32%)
Jun 24, 2013 18.79 19.20 18.77 18.99 1,992,430 +0.04(+0.21%)
Jun 21, 2013 18.95 19.06 18.73 18.95 2,580,076 +0.14(+0.74%)
Jun 20, 2013 19.39 19.39 18.77 18.81 2,772,058 -0.62(-3.22%)
Jun 19, 2013 19.61 19.88 19.43 19.43 2,923,782 -0.16(-0.82%)
Jun 18, 2013 19.41 19.70 19.25 19.59 5,688,996 -0.73(-3.59%)
Jun 17, 2013 20.16 20.46 20.14 20.32 1,464,322 +0.26(+1.30%)
Jun 14, 2013 19.79 20.10 19.79 20.07 2,141,622 +0.16(+0.78%)
Jun 13, 2013 19.73 19.95 19.60 19.91 974,176 +0.16(+0.81%)
Jun 12, 2013 19.94 19.94 19.72 19.75 1,173,510 -0.07(-0.35%)
Jun 11, 2013 19.68 19.93 19.60 19.82 1,355,058 +0.02(+0.08%)
Jun 10, 2013 19.82 19.86 19.66 19.80 1,091,698 +0.00(+0.03%)
Jun 07, 2013 19.60 19.82 19.59 19.80 1,899,782 +0.36(+1.85%)
Jun 06, 2013 19.49 19.52 19.23 19.44 2,916,562 -0.09(-0.46%)
Jun 05, 2013 19.83 19.86 19.52 19.53 1,791,538 -0.37(-1.86%)
Jun 04, 2013 19.89 20.08 19.80 19.90 1,917,532 +0.01(+0.05%)
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.