Hormel Foods (NY: HRL )

49.16 USD -0.07 (-0.15%)
Streaming Delayed Price Updated: 2:18 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.58 28.72 28.39 28.42 1,443,446 -0.26(-0.89%)
Mar 30, 2015 28.25 28.69 28.25 28.68 2,043,890 +0.05(+0.17%)
Mar 27, 2015 28.30 28.66 28.19 28.63 1,225,516 +0.30(+1.06%)
Mar 26, 2015 28.24 28.43 28.03 28.33 1,100,594 +0.00(+0.00%)
Mar 25, 2015 28.42 28.80 28.30 28.33 2,529,718 +0.10(+0.37%)
Mar 24, 2015 28.46 28.70 28.21 28.23 1,284,004 -0.26(-0.93%)
Mar 23, 2015 28.43 28.72 28.43 28.49 867,098 +0.09(+0.32%)
Mar 20, 2015 28.11 28.44 28.08 28.40 1,699,170 +0.40(+1.45%)
Mar 19, 2015 28.00 28.10 27.82 28.00 925,532 -0.05(-0.16%)
Mar 18, 2015 27.61 28.14 27.36 28.04 2,866,686 +0.40(+1.45%)
Mar 17, 2015 27.62 27.71 27.36 27.64 1,716,972 -0.19(-0.66%)
Mar 16, 2015 27.77 27.92 27.54 27.83 2,288,862 +0.20(+0.72%)
Mar 13, 2015 27.89 27.89 27.40 27.62 1,268,880 -0.36(-1.27%)
Mar 12, 2015 27.58 28.04 27.50 27.98 1,697,448 +0.36(+1.30%)
Mar 11, 2015 28.17 28.18 27.26 27.62 3,578,862 -0.50(-1.80%)
Mar 10, 2015 28.55 28.55 28.12 28.12 1,502,930 -0.68(-2.36%)
Mar 09, 2015 28.49 28.89 28.43 28.80 1,713,186 +0.43(+1.50%)
Mar 06, 2015 28.79 28.80 28.28 28.38 1,326,976 -0.59(-2.04%)
Mar 05, 2015 29.09 29.09 28.79 28.97 966,916 -0.01(-0.02%)
Mar 04, 2015 29.18 29.18 28.91 28.98 1,738,914 -0.21(-0.72%)
Mar 03, 2015 29.24 29.24 28.82 29.18 1,833,518 -0.07(-0.24%)
Mar 02, 2015 29.25 29.34 29.08 29.25 1,109,940 +0.00(+0.00%)
Feb 27, 2015 29.20 29.47 29.11 29.25 1,677,674 +0.02(+0.09%)
Feb 26, 2015 29.18 29.28 29.02 29.23 1,295,482 -0.03(-0.12%)
Feb 25, 2015 28.86 29.49 28.76 29.26 3,401,478 +0.38(+1.32%)
Feb 24, 2015 28.83 28.96 28.74 28.89 1,172,964 -0.01(-0.05%)
Feb 23, 2015 28.93 29.08 28.75 28.90 1,510,124 -0.06(-0.21%)
Feb 20, 2015 28.80 29.08 28.57 28.96 1,664,614 +0.13(+0.47%)
Feb 19, 2015 28.55 29.00 28.11 28.83 3,914,768 +0.76(+2.69%)
Feb 18, 2015 27.84 28.25 27.75 28.07 2,980,386 +0.21(+0.77%)
Feb 17, 2015 27.86 27.95 27.33 27.86 3,747,382 -0.01(-0.04%)
Feb 13, 2015 27.07 27.86 27.86 27.86 7,006,800 +0.78(+2.88%)
Feb 12, 2015 26.97 27.09 26.76 27.08 1,708,812 +0.12(+0.45%)
Feb 11, 2015 27.15 27.20 26.70 26.96 1,123,664 -0.07(-0.24%)
Feb 10, 2015 26.69 27.09 26.62 27.03 1,055,590 +0.49(+1.83%)
Feb 09, 2015 26.71 26.79 26.51 26.55 1,178,832 -0.25(-0.91%)
Feb 06, 2015 26.97 27.00 26.70 26.79 1,742,972 -0.21(-0.80%)
Feb 05, 2015 26.98 27.01 26.64 27.00 1,759,580 +0.02(+0.09%)
Feb 04, 2015 26.08 27.09 26.06 26.98 3,316,258 +0.84(+3.23%)
Feb 03, 2015 25.98 26.24 25.91 26.14 1,801,310 +0.26(+1.02%)
Feb 02, 2015 25.20 25.89 25.07 25.87 2,119,398 +0.26(+1.02%)
Jan 30, 2015 26.12 26.30 25.54 25.61 3,569,256 -0.66(-2.51%)
Jan 29, 2015 26.29 26.33 25.88 26.27 1,300,096 +0.07(+0.27%)
Jan 28, 2015 26.54 26.78 26.15 26.20 1,233,366 -0.27(-1.02%)
Jan 27, 2015 26.42 26.58 26.31 26.47 1,099,724 -0.16(-0.60%)
Jan 26, 2015 26.71 26.75 26.46 26.63 1,266,504 -0.04(-0.17%)
Jan 23, 2015 26.84 27.04 26.61 26.67 1,333,274 -0.19(-0.71%)
Jan 22, 2015 26.50 26.88 26.15 26.86 1,860,502 +0.37(+1.40%)
Jan 21, 2015 25.95 26.52 25.84 26.50 2,789,674 +0.52(+1.98%)
Jan 20, 2015 25.82 25.99 25.55 25.98 1,262,194 +0.23(+0.91%)
Jan 16, 2015 25.48 25.77 25.46 25.75 1,578,048 +0.28(+1.08%)
Jan 15, 2015 25.33 25.59 25.17 25.47 1,820,576 +0.17(+0.69%)
Jan 14, 2015 25.18 25.34 25.08 25.30 1,624,188 -0.05(-0.22%)
Jan 13, 2015 25.38 25.62 25.17 25.35 1,578,236 +0.09(+0.36%)
Jan 12, 2015 25.65 25.75 25.20 25.26 1,238,720 -0.38(-1.48%)
Jan 09, 2015 25.97 26.11 25.59 25.64 1,389,146 -0.21(-0.79%)
Jan 08, 2015 25.75 25.93 25.68 25.84 1,923,814 +0.27(+1.08%)
Jan 07, 2015 25.34 25.68 25.34 25.57 2,520,872 +0.41(+1.63%)
Jan 06, 2015 25.46 25.57 25.09 25.16 2,561,540 -0.19(-0.75%)
Jan 05, 2015 25.67 25.77 25.30 25.35 1,389,242 -0.46(-1.78%)
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.