Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 23.50 23.59 23.34 23.52 1,485,512 -0.20(-0.84%)
Feb 28, 2014 23.59 23.89 23.57 23.73 1,218,344 +0.14(+0.59%)
Feb 27, 2014 23.50 23.60 23.38 23.59 1,100,472 +0.10(+0.40%)
Feb 26, 2014 23.47 23.75 23.47 23.49 1,838,238 +0.04(+0.19%)
Feb 25, 2014 23.50 23.57 23.39 23.45 1,328,352 -0.03(-0.13%)
Feb 24, 2014 23.41 23.60 23.31 23.48 1,735,738 +0.12(+0.51%)
Feb 21, 2014 23.20 23.41 23.09 23.36 4,408,862 +0.26(+1.13%)
Feb 20, 2014 22.70 23.21 22.70 23.09 2,245,654 +0.44(+1.94%)
Feb 19, 2014 22.47 22.79 22.45 22.66 2,940,122 +0.08(+0.35%)
Feb 18, 2014 22.55 22.67 22.50 22.57 2,375,166 -0.00(-0.02%)
Feb 14, 2014 22.39 22.58 22.58 22.58 3,527,600 +0.19(+0.85%)
Feb 13, 2014 22.04 22.43 21.98 22.39 1,133,104 +0.23(+1.06%)
Feb 12, 2014 22.16 22.29 22.12 22.16 1,327,746 -0.04(-0.18%)
Feb 11, 2014 21.72 22.21 21.70 22.20 1,570,110 +0.36(+1.65%)
Feb 10, 2014 21.82 21.89 21.74 21.84 1,316,506 -0.05(-0.23%)
Feb 07, 2014 21.84 21.98 21.74 21.89 1,156,790 +0.19(+0.85%)
Feb 06, 2014 21.66 21.78 21.57 21.70 1,641,454 +0.15(+0.70%)
Feb 05, 2014 21.50 21.68 21.41 21.55 2,367,138 -0.02(-0.09%)
Feb 04, 2014 21.79 21.86 21.51 21.57 2,470,164 -0.16(-0.74%)
Feb 03, 2014 22.73 22.73 21.71 21.73 2,641,468 -0.99(-4.36%)
Jan 31, 2014 22.34 22.89 22.22 22.72 2,225,936 +0.18(+0.82%)
Jan 30, 2014 22.31 22.57 22.20 22.54 1,732,444 +0.36(+1.60%)
Jan 29, 2014 22.80 22.81 22.14 22.18 2,075,502 -0.69(-3.02%)
Jan 28, 2014 22.76 22.95 22.68 22.87 1,561,608 +0.11(+0.48%)
Jan 27, 2014 22.57 22.89 22.52 22.76 1,799,054 +0.19(+0.84%)
Jan 24, 2014 22.68 22.86 22.55 22.57 1,601,702 -0.23(-0.99%)
Jan 23, 2014 22.89 22.93 22.62 22.80 1,352,852 -0.17(-0.76%)
Jan 22, 2014 22.98 23.14 22.91 22.97 1,465,684 +0.00(+0.02%)
Jan 21, 2014 23.10 23.11 22.83 22.96 1,748,386 +0.04(+0.17%)
Jan 17, 2014 22.96 22.93 22.93 22.93 4,236,800 -0.39(-1.69%)
Jan 16, 2014 23.15 23.32 23.05 23.32 1,479,174 +0.14(+0.58%)
Jan 15, 2014 23.30 23.38 23.14 23.18 1,715,518 -0.03(-0.13%)
Jan 14, 2014 22.56 23.26 22.56 23.21 2,164,238 +0.66(+2.93%)
Jan 13, 2014 22.75 22.84 22.50 22.55 1,142,360 -0.23(-1.03%)
Jan 10, 2014 22.64 22.82 22.57 22.79 1,234,230 +0.23(+1.04%)
Jan 09, 2014 22.41 22.57 22.30 22.55 840,458 +0.16(+0.69%)
Jan 08, 2014 22.57 22.58 22.30 22.40 1,335,894 -0.25(-1.08%)
Jan 07, 2014 22.43 22.75 22.43 22.64 1,192,574 +0.25(+1.12%)
Jan 06, 2014 22.55 22.55 22.30 22.39 2,442,568 -0.06(-0.27%)
Jan 03, 2014 22.50 22.56 22.32 22.45 1,358,180 +0.14(+0.63%)
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.