Hormel Foods (NY: HRL )

47.36 -0.60 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.99 33.00 32.46 32.46 2,995,317 -0.29(-0.89%)
Feb 27, 2018 33.05 33.35 32.74 32.75 2,294,008 -0.32(-0.97%)
Feb 26, 2018 32.70 33.10 32.27 33.07 2,455,936 +0.43(+1.32%)
Feb 23, 2018 33.07 33.12 32.01 32.64 3,947,736 -0.36(-1.09%)
Feb 22, 2018 33.00 5,559,431 +0.32(+0.98%)
Feb 21, 2018 33.84 34.01 32.67 32.68 4,909,475 -1.12(-3.31%)
Feb 20, 2018 34.15 34.31 33.64 33.80 2,588,132 -0.55(-1.60%)
Feb 16, 2018 34.35 34.35 34.35 0 +0.27(+0.79%)
Feb 15, 2018 34.20 34.20 33.08 34.08 2,779,922 +0.04(+0.12%)
Feb 14, 2018 33.41 34.09 33.08 34.04 2,807,571 +0.96(+2.90%)
Feb 13, 2018 33.03 33.19 32.69 33.08 1,312,983 +0.01(+0.03%)
Feb 12, 2018 32.99 33.32 32.75 33.07 2,382,224 +0.26(+0.79%)
Feb 09, 2018 32.55 33.07 31.83 32.81 4,129,828 +0.60(+1.86%)
Feb 08, 2018 33.00 33.00 32.21 32.21 3,612,997 -0.53(-1.62%)
Feb 07, 2018 32.71 33.51 32.60 32.74 3,294,067 +0.00(+0.00%)
Feb 06, 2018 31.91 32.86 31.82 32.74 4,836,933 -0.18(-0.55%)
Feb 05, 2018 33.62 33.73 32.70 32.92 2,933,750 -0.73(-2.17%)
Feb 02, 2018 33.97 34.28 33.64 33.65 2,169,027 -0.43(-1.26%)
Feb 01, 2018 34.11 34.40 33.69 34.08 2,345,711 -0.25(-0.73%)
Jan 31, 2018 34.79 34.79 34.03 34.33 4,753,273 -0.37(-1.07%)
Jan 30, 2018 34.58 34.92 34.51 34.70 1,950,933 +0.06(+0.17%)
Jan 29, 2018 34.70 34.86 34.49 34.64 1,883,535 -0.02(-0.06%)
Jan 26, 2018 34.57 34.70 34.40 34.66 1,374,582 +0.07(+0.20%)
Jan 25, 2018 34.46 34.90 34.42 34.59 2,250,435 +0.20(+0.58%)
Jan 24, 2018 35.04 35.04 34.37 34.39 1,835,721 -0.55(-1.57%)
Jan 23, 2018 35.00 35.09 34.78 34.94 1,402,968 +0.06(+0.17%)
Jan 22, 2018 34.90 35.15 34.65 34.88 1,625,246 +0.12(+0.35%)
Jan 19, 2018 34.39 34.78 34.29 34.76 2,611,246 +0.51(+1.49%)
Jan 18, 2018 34.46 34.66 34.00 34.25 5,715,467 -0.67(-1.92%)
Jan 17, 2018 34.95 35.22 34.79 34.92 2,448,966 +0.20(+0.58%)
Jan 16, 2018 34.72 34.95 34.51 34.72 3,350,507 +0.17(+0.49%)
Jan 12, 2018 34.55 34.55 34.55 0 +0.21(+0.61%)
Jan 11, 2018 35.33 35.35 34.28 34.34 3,320,278 -1.05(-2.97%)
Jan 10, 2018 36.22 36.22 35.37 35.39 3,692,105 -1.01(-2.77%)
Jan 09, 2018 36.34 36.46 36.24 36.40 2,707,423 -0.01(-0.03%)
Jan 08, 2018 36.31 36.48 36.13 36.41 2,752,635 +0.06(+0.17%)
Jan 05, 2018 36.46 36.56 36.13 36.35 2,944,970 -0.10(-0.27%)
Jan 04, 2018 36.00 36.48 35.88 36.45 5,674,979 +0.45(+1.25%)
Jan 03, 2018 36.30 36.33 35.68 36.00 2,972,802 -0.36(-0.99%)
Jan 02, 2018 36.53 36.62 36.08 36.36 2,068,378 -0.03(-0.08%)
Dec 29, 2017 36.39 36.39 36.39 0 -0.15(-0.41%)
Dec 28, 2017 36.55 36.66 36.34 36.54 1,383,988 -0.05(-0.14%)
Dec 27, 2017 36.81 36.94 36.49 36.59 859,776 -0.15(-0.41%)
Dec 26, 2017 36.65 36.86 36.59 36.74 679,825 +0.01(+0.03%)
Dec 22, 2017 36.50 36.73 36.33 36.73 835,736 +0.32(+0.88%)
Dec 21, 2017 36.55 36.67 36.35 36.41 1,820,735 -0.14(-0.38%)
Dec 20, 2017 36.97 36.97 36.28 36.55 1,963,439 -0.27(-0.73%)
Dec 19, 2017 37.12 37.22 36.79 36.82 1,269,938 -0.25(-0.67%)
Dec 18, 2017 36.95 37.28 36.83 37.07 1,802,481 +0.28(+0.76%)
Dec 15, 2017 36.80 36.94 36.38 36.79 2,611,477 +0.17(+0.46%)
Dec 14, 2017 36.83 36.92 36.59 36.62 1,943,760 -0.50(-1.35%)
Dec 13, 2017 37.10 37.28 36.93 37.12 1,219,063 +0.13(+0.35%)
Dec 12, 2017 36.99 37.13 36.77 36.99 2,234,765 +0.00(+0.00%)
Dec 11, 2017 37.12 37.24 36.62 36.99 1,803,652 -0.25(-0.67%)
Dec 08, 2017 37.00 37.26 36.76 37.24 1,219,113 +0.31(+0.84%)
Dec 07, 2017 37.07 37.14 36.66 36.93 1,382,799 -0.17(-0.46%)
Dec 06, 2017 37.11 37.11 36.66 37.10 2,440,222 +0.00(+0.00%)
Dec 05, 2017 37.89 38.00 37.00 37.10 2,423,683 -0.58(-1.54%)
Dec 04, 2017 36.95 37.74 36.95 37.68 3,424,340 +0.91(+2.47%)
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.