Hormel Foods (NY: HRL )

49.11 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 65.62 65.67 64.76 65.22 2,041,802 -0.08(-0.12%)
Nov 27, 2015 64.19 65.46 63.75 65.30 1,198,574 +1.27(+1.99%)
Nov 25, 2015 62.89 64.03 64.03 64.03 4,665,646 +1.94(+3.13%)
Nov 24, 2015 61.30 62.43 60.89 62.09 2,121,666 +1.79(+2.97%)
Nov 23, 2015 59.62 60.45 59.38 60.29 1,225,954 +0.95(+1.60%)
Nov 20, 2015 60.28 60.28 59.29 59.34 1,036,271 -0.58(-0.97%)
Nov 19, 2015 59.90 60.24 59.59 59.93 868,108 +0.34(+0.57%)
Nov 18, 2015 59.13 59.65 58.94 59.59 1,175,574 +0.71(+1.21%)
Nov 17, 2015 59.20 59.22 58.51 58.87 1,233,519 -0.16(-0.27%)
Nov 16, 2015 57.57 59.06 57.50 59.03 1,167,931 +1.43(+2.48%)
Nov 13, 2015 57.76 58.22 57.48 57.60 1,101,692 -0.23(-0.39%)
Nov 12, 2015 58.30 58.59 57.66 57.83 821,255 -0.81(-1.38%)
Nov 11, 2015 58.94 59.03 58.51 58.64 1,299,604 +0.26(+0.45%)
Nov 10, 2015 57.80 58.53 57.78 58.38 1,025,705 +0.41(+0.71%)
Nov 09, 2015 57.90 58.09 57.32 57.97 800,930 -0.03(-0.06%)
Nov 06, 2015 58.70 58.78 57.45 58.00 1,017,993 -0.84(-1.43%)
Nov 05, 2015 58.58 58.96 58.40 58.85 830,510 +0.33(+0.57%)
Nov 04, 2015 59.28 59.33 58.13 58.52 950,728 -0.48(-0.81%)
Nov 03, 2015 58.65 59.03 57.99 59.00 749,058 +0.22(+0.37%)
Nov 02, 2015 59.11 59.27 58.06 58.78 1,080,016 -0.03(-0.04%)
Oct 30, 2015 58.83 59.33 58.73 58.80 2,034,319 -0.24(-0.41%)
Oct 29, 2015 58.65 59.10 58.29 59.05 770,056 +0.17(+0.30%)
Oct 28, 2015 58.39 59.01 58.07 58.87 1,256,155 +0.69(+1.18%)
Oct 27, 2015 58.39 58.69 57.62 58.19 1,620,736 -0.68(-1.15%)
Oct 26, 2015 59.34 59.46 58.37 58.87 1,490,700 -0.62(-1.04%)
Oct 23, 2015 59.94 60.04 59.09 59.48 976,772 -0.14(-0.23%)
Oct 22, 2015 58.20 59.80 58.06 59.62 1,061,602 +1.64(+2.82%)
Oct 21, 2015 57.46 58.30 57.32 57.99 1,136,528 +0.58(+1.02%)
Oct 20, 2015 57.67 57.79 57.14 57.40 888,084 -0.34(-0.59%)
Oct 19, 2015 57.32 58.06 57.02 57.74 1,355,155 +0.37(+0.65%)
Oct 16, 2015 56.67 57.41 56.45 57.37 912,505 +0.88(+1.56%)
Oct 15, 2015 56.45 56.85 55.80 56.49 999,780 +0.38(+0.68%)
Oct 14, 2015 57.14 57.22 55.85 56.11 1,004,493 -1.03(-1.81%)
Oct 13, 2015 57.34 57.70 57.03 57.14 1,132,656 -0.44(-0.77%)
Oct 12, 2015 56.70 57.59 56.66 57.58 1,069,586 +0.85(+1.50%)
Oct 09, 2015 56.48 56.96 56.17 56.73 924,553 +0.25(+0.45%)
Oct 08, 2015 55.45 56.55 55.18 56.48 1,134,552 +0.97(+1.75%)
Oct 07, 2015 55.51 55.75 54.90 55.51 1,502,022 +0.20(+0.36%)
Oct 06, 2015 56.63 56.64 55.18 55.31 1,685,768 -1.35(-2.39%)
Oct 05, 2015 56.04 56.78 55.85 56.66 2,548,060 +1.01(+1.81%)
Oct 02, 2015 54.30 55.67 54.11 55.65 1,483,126 +0.84(+1.53%)
Oct 01, 2015 55.08 55.17 54.11 54.81 1,370,607 -0.09(-0.16%)
Sep 30, 2015 53.93 54.98 53.76 54.90 1,993,120 +1.33(+2.48%)
Sep 29, 2015 53.40 53.67 52.89 53.57 1,266,792 +0.29(+0.54%)
Sep 28, 2015 53.64 53.91 53.14 53.29 1,089,873 -0.64(-1.19%)
Sep 25, 2015 53.57 54.48 53.27 53.93 1,328,484 +0.86(+1.62%)
Sep 24, 2015 52.30 53.14 52.13 53.07 890,860 +0.43(+0.82%)
Sep 23, 2015 52.32 52.68 52.15 52.64 798,247 +0.32(+0.61%)
Sep 22, 2015 52.77 52.77 51.92 52.32 1,101,895 -0.77(-1.45%)
Sep 21, 2015 53.22 53.32 52.92 53.09 1,128,221 +0.12(+0.23%)
Sep 18, 2015 53.45 53.69 52.86 52.97 1,956,681 -0.95(-1.75%)
Sep 17, 2015 54.02 54.48 53.45 53.91 1,355,842 -0.56(-1.03%)
Sep 16, 2015 54.11 54.57 53.75 54.48 917,578 +0.73(+1.36%)
Sep 15, 2015 53.53 53.79 52.85 53.75 830,466 +0.51(+0.96%)
Sep 14, 2015 53.48 53.48 53.04 53.24 667,902 -0.29(-0.53%)
Sep 11, 2015 52.90 53.55 52.53 53.52 828,575 +0.62(+1.16%)
Sep 10, 2015 52.84 53.22 52.53 52.91 1,033,847 -0.04(-0.08%)
Sep 09, 2015 54.16 54.23 52.81 52.95 1,284,713 -0.89(-1.66%)
Sep 08, 2015 53.25 53.87 52.96 53.84 1,576,507 +1.23(+2.34%)
Sep 04, 2015 52.62 52.61 52.61 52.61 1,775,431 -0.44(-0.83%)
Sep 03, 2015 52.80 53.50 52.59 53.05 1,193,146 +0.47(+0.89%)
Sep 02, 2015 52.39 52.59 52.04 52.59 1,021,398 +0.86(+1.66%)
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.