Hormel Foods (NY: HRL )

46.40 -0.46 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.33 35.58 34.16 34.24 5,609,346 -1.23(-3.47%)
Nov 29, 2016 35.40 35.58 35.23 35.47 2,417,361 +0.15(+0.42%)
Nov 28, 2016 35.90 35.93 35.08 35.32 3,247,270 -0.54(-1.51%)
Nov 25, 2016 35.31 35.97 35.24 35.86 1,693,398 +0.63(+1.79%)
Nov 23, 2016 35.23 35.23 35.23 0 -0.63(-1.76%)
Nov 22, 2016 36.64 36.78 35.44 35.86 5,324,569 +0.92(+2.63%)
Nov 21, 2016 35.58 35.25 33.76 34.94 5,693,590 -0.64(-1.80%)
Nov 18, 2016 35.97 36.00 35.42 35.58 2,633,005 -0.36(-1.00%)
Nov 17, 2016 35.70 36.01 35.36 35.94 2,137,854 +0.19(+0.53%)
Nov 16, 2016 35.72 35.84 35.51 35.75 1,975,024 +0.06(+0.17%)
Nov 15, 2016 35.29 35.83 35.25 35.69 2,485,812 +0.62(+1.77%)
Nov 14, 2016 34.78 35.40 34.63 35.07 3,813,361 +0.29(+0.83%)
Nov 11, 2016 34.67 35.04 34.50 34.78 3,578,970 +0.00(+0.00%)
Nov 10, 2016 36.70 36.76 34.57 34.78 5,857,635 -2.10(-5.69%)
Nov 09, 2016 36.60 37.08 35.85 36.88 3,577,686 -0.54(-1.44%)
Nov 08, 2016 37.14 38.35 37.14 37.42 3,289,124 +0.33(+0.89%)
Nov 07, 2016 36.76 37.18 36.48 37.09 3,825,746 +0.66(+1.81%)
Nov 04, 2016 36.50 36.88 36.39 36.43 3,049,685 +0.00(+0.00%)
Nov 03, 2016 37.70 37.73 36.35 36.43 4,060,521 -1.35(-3.57%)
Nov 02, 2016 38.15 38.38 37.73 37.78 2,304,815 -0.34(-0.89%)
Nov 01, 2016 38.46 38.84 38.04 38.12 2,380,956 -0.38(-0.99%)
Oct 31, 2016 38.22 38.63 38.08 38.50 2,665,974 +0.28(+0.73%)
Oct 28, 2016 37.89 38.41 37.83 38.22 1,660,773 +0.30(+0.79%)
Oct 27, 2016 38.03 38.14 37.65 37.92 2,157,682 -0.14(-0.37%)
Oct 26, 2016 38.08 38.45 38.00 38.06 1,706,958 +0.03(+0.08%)
Oct 25, 2016 37.96 38.07 37.54 38.03 2,489,616 +0.04(+0.11%)
Oct 24, 2016 37.79 38.08 37.65 37.99 1,385,464 +0.28(+0.74%)
Oct 21, 2016 37.67 37.78 37.43 37.71 1,408,971 -0.04(-0.11%)
Oct 20, 2016 37.97 38.05 37.54 37.75 1,847,888 -0.30(-0.79%)
Oct 19, 2016 38.32 38.32 37.84 38.05 2,043,718 -0.22(-0.57%)
Oct 18, 2016 38.25 38.52 38.01 38.27 1,360,731 +0.21(+0.55%)
Oct 17, 2016 38.20 38.24 37.91 38.06 1,272,546 +0.14(+0.37%)
Oct 14, 2016 38.05 38.16 37.87 37.92 1,150,562 -0.13(-0.34%)
Oct 13, 2016 37.91 38.20 37.65 38.05 1,922,802 -0.06(-0.16%)
Oct 12, 2016 37.84 38.24 37.73 38.11 1,564,102 +0.31(+0.82%)
Oct 11, 2016 37.75 37.94 37.58 37.80 1,842,996 -0.01(-0.03%)
Oct 10, 2016 37.75 38.07 37.49 37.81 2,509,081 +0.36(+0.96%)
Oct 07, 2016 37.38 37.50 36.83 37.45 2,720,440 +0.07(+0.19%)
Oct 06, 2016 36.85 37.65 36.72 37.38 3,509,145 +0.47(+1.27%)
Oct 05, 2016 37.06 37.15 36.75 36.91 3,167,779 -0.19(-0.51%)
Oct 04, 2016 37.93 38.03 37.02 37.10 2,440,790 -0.94(-2.47%)
Oct 03, 2016 37.83 38.40 37.65 38.04 2,445,814 +0.11(+0.29%)
Sep 30, 2016 37.98 38.25 37.83 37.93 2,596,117 +0.05(+0.13%)
Sep 29, 2016 38.17 38.35 37.86 37.88 2,035,260 -0.49(-1.28%)
Sep 28, 2016 38.30 38.47 38.12 38.37 2,103,706 +0.12(+0.31%)
Sep 27, 2016 37.66 38.34 37.63 38.25 2,546,171 +0.92(+2.46%)
Sep 26, 2016 37.75 37.77 37.29 37.33 2,113,718 -0.54(-1.43%)
Sep 23, 2016 37.59 37.99 37.59 37.87 2,226,116 +0.12(+0.32%)
Sep 22, 2016 37.47 37.84 37.29 37.75 2,393,702 +0.38(+1.02%)
Sep 21, 2016 37.23 37.46 36.35 37.37 2,757,420 +0.98(+2.69%)
Sep 20, 2016 36.74 36.94 36.39 36.39 1,381,162 -0.19(-0.52%)
Sep 19, 2016 36.70 36.70 36.33 36.58 2,191,482 +0.21(+0.58%)
Sep 16, 2016 36.68 36.73 36.13 36.37 2,560,621 -0.31(-0.85%)
Sep 15, 2016 36.24 36.70 36.18 36.68 1,600,459 +0.35(+0.96%)
Sep 14, 2016 36.68 36.76 36.27 36.33 1,385,647 -0.21(-0.57%)
Sep 13, 2016 36.36 36.69 36.17 36.54 3,248,490 +0.05(+0.14%)
Sep 12, 2016 36.00 36.56 36.00 36.49 2,896,462 +0.48(+1.33%)
Sep 09, 2016 37.34 37.34 36.00 36.01 3,090,392 -1.50(-4.00%)
Sep 08, 2016 37.96 38.03 37.50 37.51 2,269,219 -0.55(-1.45%)
Sep 07, 2016 38.58 38.64 37.85 38.06 1,956,575 -0.59(-1.53%)
Sep 06, 2016 38.46 38.66 38.32 38.65 1,351,071 +0.19(+0.49%)
Sep 02, 2016 38.24 38.46 38.46 38.46 1,694,600 +0.25(+0.65%)
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.