Hormel Foods (NY: HRL )

47.53 +0.16 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.79 34.08 33.73 33.77 3,541,886 -0.14(-0.41%)
Oct 29, 2015 33.69 33.95 33.48 33.91 1,340,720 +0.10(+0.30%)
Oct 28, 2015 33.53 33.90 33.35 33.81 2,187,050 +0.39(+1.18%)
Oct 27, 2015 33.53 33.71 33.09 33.42 2,821,810 -0.39(-1.15%)
Oct 26, 2015 34.09 34.15 33.53 33.81 2,595,408 -0.35(-1.04%)
Oct 23, 2015 34.42 34.48 33.94 34.16 1,700,626 -0.08(-0.23%)
Oct 22, 2015 33.43 34.34 33.35 34.24 1,848,320 +0.94(+2.82%)
Oct 21, 2015 33.01 33.48 32.92 33.30 1,978,772 +0.34(+1.02%)
Oct 20, 2015 33.12 33.19 32.82 32.97 1,546,214 -0.20(-0.59%)
Oct 19, 2015 32.92 33.34 32.75 33.16 2,359,416 +0.21(+0.65%)
Oct 16, 2015 32.55 32.98 32.42 32.95 1,588,732 +0.51(+1.56%)
Oct 15, 2015 32.42 32.65 32.05 32.45 1,740,684 +0.09(+0.29%)
Oct 14, 2015 32.95 32.99 32.20 32.35 1,742,132 -0.59(-1.81%)
Oct 13, 2015 33.06 33.27 32.88 32.95 1,964,410 -0.26(-0.77%)
Oct 12, 2015 32.69 33.20 32.67 33.20 1,855,026 +0.49(+1.50%)
Oct 09, 2015 32.56 32.84 32.38 32.71 1,603,490 +0.15(+0.45%)
Oct 08, 2015 31.97 32.60 31.82 32.56 1,967,698 +0.56(+1.75%)
Oct 07, 2015 32.01 32.15 31.66 32.01 2,605,016 +0.12(+0.36%)
Oct 06, 2015 32.66 32.66 31.82 31.89 2,923,694 -0.78(-2.39%)
Oct 05, 2015 32.31 32.74 32.20 32.67 4,419,200 +0.58(+1.81%)
Oct 02, 2015 31.31 32.10 31.20 32.09 2,572,244 +0.49(+1.53%)
Oct 01, 2015 31.76 31.81 31.20 31.61 2,377,098 -0.05(-0.16%)
Sep 30, 2015 31.09 31.70 31.00 31.66 3,456,746 +0.77(+2.48%)
Sep 29, 2015 30.79 30.95 30.50 30.89 2,197,048 +0.16(+0.54%)
Sep 28, 2015 30.93 31.08 30.64 30.73 1,890,210 -0.37(-1.19%)
Sep 25, 2015 30.89 31.41 30.71 31.09 2,304,042 +0.49(+1.62%)
Sep 24, 2015 30.16 30.64 30.05 30.60 1,545,054 +0.25(+0.82%)
Sep 23, 2015 30.16 30.38 30.07 30.35 1,384,432 +0.19(+0.61%)
Sep 22, 2015 30.43 30.43 29.93 30.16 1,911,060 -0.45(-1.45%)
Sep 21, 2015 30.68 30.75 30.52 30.61 1,956,718 +0.07(+0.23%)
Sep 18, 2015 30.82 30.95 30.48 30.54 3,393,550 -0.55(-1.75%)
Sep 17, 2015 31.15 31.41 30.82 31.09 2,351,490 -0.32(-1.03%)
Sep 16, 2015 31.20 31.46 30.99 31.41 1,591,392 +0.42(+1.36%)
Sep 15, 2015 30.86 31.02 30.48 30.99 1,440,310 +0.29(+0.96%)
Sep 14, 2015 30.84 30.84 30.58 30.70 1,158,370 -0.16(-0.53%)
Sep 11, 2015 30.50 30.88 30.29 30.86 1,437,030 +0.36(+1.16%)
Sep 10, 2015 30.46 30.68 30.29 30.50 1,793,042 -0.03(-0.08%)
Sep 09, 2015 31.23 31.27 30.45 30.53 2,228,128 -0.52(-1.66%)
Sep 08, 2015 30.70 31.06 30.54 31.05 2,734,198 +0.71(+2.34%)
Sep 04, 2015 30.34 30.34 30.34 30.34 3,079,200 -0.25(-0.83%)
Sep 03, 2015 30.45 30.84 30.32 30.59 2,069,320 +0.27(+0.89%)
Sep 02, 2015 30.20 30.32 30.00 30.32 1,771,452 +0.50(+1.66%)
Sep 01, 2015 30.04 30.27 29.67 29.82 1,934,568 -0.73(-2.37%)
Aug 31, 2015 30.71 30.71 30.40 30.55 1,677,572 -0.20(-0.65%)
Aug 28, 2015 30.61 30.78 30.46 30.75 1,536,084 +0.06(+0.20%)
Aug 27, 2015 30.42 30.75 30.15 30.69 1,709,930 +0.46(+1.54%)
Aug 26, 2015 29.96 30.25 29.38 30.23 1,812,710 +0.84(+2.84%)
Aug 25, 2015 30.27 30.32 29.36 29.39 2,181,932 -0.27(-0.93%)
Aug 24, 2015 29.75 30.27 29.14 29.66 3,534,754 -1.03(-3.34%)
Aug 21, 2015 31.68 31.69 30.68 30.69 3,332,340 -1.11(-3.48%)
Aug 20, 2015 30.82 32.06 30.75 31.80 4,109,988 +1.19(+3.87%)
Aug 19, 2015 31.24 31.24 29.95 30.61 2,789,554 +0.36(+1.19%)
Aug 18, 2015 30.73 30.75 30.19 30.25 2,319,906 -0.42(-1.37%)
Aug 17, 2015 30.48 30.78 30.32 30.67 1,259,328 +0.07(+0.21%)
Aug 14, 2015 30.29 30.63 30.19 30.61 1,244,754 +0.36(+1.17%)
Aug 13, 2015 30.43 30.48 30.18 30.25 1,507,744 -0.20(-0.64%)
Aug 12, 2015 30.00 30.48 29.86 30.45 1,934,590 +0.21(+0.71%)
Aug 11, 2015 30.22 30.34 30.01 30.23 1,233,368 -0.20(-0.66%)
Aug 10, 2015 30.21 30.59 30.13 30.43 1,302,590 +0.32(+1.05%)
Aug 07, 2015 30.14 30.14 29.91 30.11 1,170,080 -0.03(-0.08%)
Aug 06, 2015 30.50 30.50 30.02 30.14 1,363,610 -0.26(-0.86%)
Aug 05, 2015 30.34 30.66 30.16 30.40 1,795,200 +0.25(+0.83%)
Aug 04, 2015 29.66 30.29 29.62 30.15 1,598,782 +0.43(+1.46%)
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.