Hormel Foods (NY: HRL )

45.74 -0.16 (-0.34%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.36 24.64 24.30 24.61 2,661,818 +0.25(+1.03%)
May 29, 2014 24.02 24.37 24.00 24.36 1,621,468 +0.50(+2.10%)
May 28, 2014 23.89 23.93 23.80 23.86 1,574,304 -0.04(-0.19%)
May 27, 2014 23.33 24.16 23.32 23.90 3,203,992 +0.57(+2.44%)
May 23, 2014 23.14 23.33 23.33 23.33 3,210,400 +0.14(+0.58%)
May 22, 2014 23.43 23.52 23.01 23.19 2,498,744 -0.38(-1.59%)
May 21, 2014 24.05 24.05 23.39 23.57 2,727,874 -0.70(-2.86%)
May 20, 2014 24.45 24.57 24.18 24.27 1,578,818 -0.27(-1.10%)
May 19, 2014 24.44 24.59 24.38 24.54 834,634 +0.05(+0.22%)
May 16, 2014 24.31 24.49 24.30 24.48 1,187,832 +0.12(+0.47%)
May 15, 2014 24.24 24.39 24.18 24.36 969,080 -0.04(-0.14%)
May 14, 2014 24.57 24.62 24.30 24.40 967,560 -0.27(-1.09%)
May 13, 2014 24.43 24.76 24.43 24.67 1,261,528 +0.23(+0.94%)
May 12, 2014 24.45 24.57 24.27 24.44 1,217,172 +0.08(+0.33%)
May 09, 2014 24.11 24.37 24.04 24.36 1,148,520 +0.25(+1.02%)
May 08, 2014 24.05 24.27 23.99 24.11 940,584 +0.03(+0.12%)
May 07, 2014 23.73 24.11 23.73 24.09 1,279,220 +0.44(+1.86%)
May 06, 2014 23.77 23.98 23.61 23.64 1,039,646 -0.21(-0.88%)
May 05, 2014 23.84 23.91 23.73 23.86 1,070,044 -0.13(-0.54%)
May 02, 2014 23.88 24.12 23.71 23.98 1,113,476 +0.18(+0.76%)
May 01, 2014 23.84 23.84 23.57 23.80 805,994 -0.04(-0.17%)
Apr 30, 2014 23.69 23.86 23.61 23.84 1,401,756 +0.15(+0.65%)
Apr 29, 2014 23.99 24.05 23.68 23.69 686,534 -0.27(-1.15%)
Apr 28, 2014 23.88 24.10 23.77 23.96 1,133,112 +0.14(+0.59%)
Apr 25, 2014 23.77 23.93 23.71 23.82 894,584 +0.02(+0.11%)
Apr 24, 2014 24.01 24.02 23.77 23.80 801,198 -0.16(-0.69%)
Apr 23, 2014 23.95 24.05 23.93 23.96 924,002 +0.02(+0.06%)
Apr 22, 2014 23.88 23.98 23.80 23.95 728,642 +0.07(+0.29%)
Apr 21, 2014 23.96 23.99 23.82 23.88 846,986 -0.01(-0.04%)
Apr 17, 2014 23.80 23.89 23.89 23.89 4,242,000 +0.04(+0.17%)
Apr 16, 2014 23.69 23.86 23.59 23.85 936,156 +0.18(+0.76%)
Apr 15, 2014 23.80 23.85 23.49 23.67 1,153,676 -0.09(-0.38%)
Apr 14, 2014 23.65 23.77 23.50 23.76 1,142,676 +0.28(+1.17%)
Apr 11, 2014 23.57 23.72 23.43 23.48 1,131,066 -0.14(-0.59%)
Apr 10, 2014 23.98 24.09 23.62 23.62 1,156,534 -0.36(-1.48%)
Apr 09, 2014 24.02 24.05 23.79 23.98 1,538,786 -0.00(-0.02%)
Apr 08, 2014 24.02 24.12 23.87 23.98 1,419,474 -0.04(-0.17%)
Apr 07, 2014 23.91 24.12 23.91 24.02 1,115,286 +0.11(+0.46%)
Apr 04, 2014 24.23 24.31 23.88 23.91 1,018,006 -0.26(-1.06%)
Apr 03, 2014 24.23 24.29 24.05 24.17 1,259,818 -0.06(-0.25%)
Apr 02, 2014 24.42 24.46 24.18 24.23 1,674,636 -0.22(-0.90%)
Apr 01, 2014 24.66 24.73 24.34 24.45 1,754,602 -0.19(-0.75%)
Mar 31, 2014 24.34 24.73 24.32 24.64 1,984,436 +0.44(+1.80%)
Mar 28, 2014 24.19 24.30 24.09 24.20 1,201,588 +0.10(+0.41%)
Mar 27, 2014 24.10 24.16 24.02 24.10 1,283,720 -0.01(-0.06%)
Mar 26, 2014 24.07 24.29 23.99 24.11 1,633,070 +0.15(+0.63%)
Mar 25, 2014 23.79 23.97 23.72 23.96 1,248,240 +0.25(+1.03%)
Mar 24, 2014 23.75 23.88 23.64 23.72 1,671,144 +0.07(+0.30%)
Mar 21, 2014 23.82 23.88 23.61 23.65 2,431,094 -0.03(-0.13%)
Mar 20, 2014 23.50 23.70 23.48 23.68 753,826 +0.08(+0.34%)
Mar 19, 2014 23.79 23.88 23.43 23.60 1,271,934 -0.16(-0.69%)
Mar 18, 2014 23.61 23.82 23.55 23.77 940,242 +0.18(+0.76%)
Mar 17, 2014 23.70 23.79 23.54 23.59 1,332,654 +0.02(+0.08%)
Mar 14, 2014 23.34 23.66 23.30 23.57 1,811,510 +0.19(+0.79%)
Mar 13, 2014 23.68 23.81 23.30 23.38 2,073,762 -0.23(-0.95%)
Mar 12, 2014 23.36 23.61 23.36 23.61 1,251,480 +0.12(+0.49%)
Mar 11, 2014 23.70 23.73 23.44 23.49 1,148,506 -0.21(-0.89%)
Mar 10, 2014 23.66 23.84 23.62 23.70 1,293,908 +0.06(+0.25%)
Mar 07, 2014 23.73 23.73 23.46 23.64 1,679,442 -0.02(-0.06%)
Mar 06, 2014 24.00 24.00 23.62 23.66 1,790,580 -0.27(-1.15%)
Mar 05, 2014 23.77 23.96 23.61 23.93 1,424,776 +0.11(+0.44%)
Mar 04, 2014 23.77 23.91 23.76 23.82 1,993,850 +0.30(+1.28%)
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.