Hormel Foods (NY: HRL )

48.47 +0.21 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.54 24.82 24.48 24.68 1,306,178 +0.15(+0.61%)
Jun 27, 2014 24.27 24.54 24.27 24.52 1,205,818 +0.23(+0.95%)
Jun 26, 2014 24.34 24.36 24.21 24.30 804,350 -0.01(-0.06%)
Jun 25, 2014 24.32 24.36 24.25 24.31 1,336,356 -0.11(-0.45%)
Jun 24, 2014 24.46 24.65 24.41 24.42 1,116,228 -0.17(-0.71%)
Jun 23, 2014 24.88 24.91 24.55 24.59 1,250,172 -0.29(-1.15%)
Jun 20, 2014 24.81 24.93 24.70 24.88 2,221,328 +0.12(+0.48%)
Jun 19, 2014 24.53 24.77 24.52 24.76 1,211,866 +0.26(+1.04%)
Jun 18, 2014 24.16 24.55 24.11 24.50 1,095,420 +0.24(+1.01%)
Jun 17, 2014 24.20 24.30 24.14 24.26 701,166 +0.06(+0.23%)
Jun 16, 2014 24.11 24.29 24.04 24.20 1,563,102 +0.13(+0.56%)
Jun 13, 2014 24.14 24.21 23.97 24.07 1,511,554 -0.09(-0.39%)
Jun 12, 2014 24.29 24.30 24.06 24.16 1,233,360 -0.12(-0.49%)
Jun 11, 2014 24.50 24.57 24.18 24.29 1,544,436 -0.35(-1.42%)
Jun 10, 2014 24.71 24.77 24.52 24.64 1,835,074 +0.00(+0.00%)
Jun 06, 2014 24.66 24.78 24.55 24.64 1,081,392 -0.09(-0.36%)
Jun 05, 2014 24.73 24.80 24.60 24.73 1,547,468 -0.06(-0.26%)
Jun 04, 2014 24.71 24.86 24.62 24.79 1,594,374 +0.04(+0.18%)
Jun 03, 2014 24.62 24.78 24.57 24.75 1,914,096 +0.10(+0.41%)
Jun 02, 2014 24.55 24.68 24.46 24.64 1,983,482 +0.04(+0.16%)
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%)
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.