Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.57 33.08 32.48 32.89 5,068,747 +0.42(+1.28%)
Nov 29, 2017 31.25 32.64 31.20 32.47 5,159,291 +1.26(+4.05%)
Nov 28, 2017 30.93 31.24 30.76 31.21 3,231,153 +0.37(+1.20%)
Nov 27, 2017 31.03 31.26 30.64 30.84 4,713,831 -0.21(-0.67%)
Nov 24, 2017 31.04 31.13 30.94 31.05 1,147,566 +0.13(+0.41%)
Nov 22, 2017 30.96 31.27 30.75 30.92 3,484,700 -0.23(-0.72%)
Nov 21, 2017 31.11 32.20 30.94 31.15 7,530,162 +1.01(+3.35%)
Nov 20, 2017 29.96 30.15 29.84 30.13 3,677,327 +0.25(+0.85%)
Nov 17, 2017 29.65 30.01 29.62 29.88 2,202,652 +0.17(+0.58%)
Nov 16, 2017 29.86 30.01 29.64 29.71 3,444,316 -0.14(-0.45%)
Nov 15, 2017 29.62 29.93 29.52 29.85 3,547,077 +0.09(+0.30%)
Nov 14, 2017 29.21 29.85 29.19 29.76 3,079,380 +0.48(+1.63%)
Nov 13, 2017 29.17 29.50 29.10 29.28 2,086,204 +0.11(+0.37%)
Nov 10, 2017 28.80 29.26 28.75 29.17 2,038,844 +0.34(+1.19%)
Nov 09, 2017 28.93 29.19 28.66 28.83 2,490,590 -0.18(-0.62%)
Nov 08, 2017 28.56 29.04 28.47 29.01 2,815,192 +0.59(+2.06%)
Nov 07, 2017 27.80 28.43 27.79 28.42 3,349,690 +0.66(+2.37%)
Nov 06, 2017 28.05 28.10 27.69 27.76 3,138,925 -0.50(-1.76%)
Nov 03, 2017 28.23 28.47 28.10 28.26 3,060,511 -0.17(-0.60%)
Nov 02, 2017 28.01 28.53 27.97 28.43 3,474,939 +0.27(+0.96%)
Nov 01, 2017 27.94 28.38 27.88 28.16 3,686,626 +0.05(+0.16%)
Oct 31, 2017 27.54 28.15 27.46 28.11 5,484,859 +0.91(+3.35%)
Oct 30, 2017 27.31 27.41 27.16 27.20 2,390,261 -0.21(-0.76%)
Oct 27, 2017 27.36 27.47 27.16 27.41 2,014,502 +0.01(+0.03%)
Oct 26, 2017 27.42 27.62 27.26 27.40 2,265,202 +0.05(+0.16%)
Oct 25, 2017 27.30 27.38 26.84 27.36 3,282,981 +0.05(+0.17%)
Oct 24, 2017 27.52 27.55 27.09 27.31 2,502,057 -0.14(-0.53%)
Oct 23, 2017 27.61 27.64 27.24 27.46 2,692,273 -0.28(-1.01%)
Oct 20, 2017 27.55 27.78 27.33 27.73 3,404,804 +0.26(+0.95%)
Oct 19, 2017 28.06 28.06 27.30 27.47 4,650,663 -0.65(-2.30%)
Oct 18, 2017 28.29 28.33 27.92 28.12 3,590,679 -0.15(-0.54%)
Oct 17, 2017 28.16 28.38 28.14 28.27 1,930,209 -0.01(-0.03%)
Oct 16, 2017 28.52 28.62 28.18 28.28 2,234,599 -0.30(-1.04%)
Oct 13, 2017 28.53 28.72 28.47 28.58 2,498,831 +0.04(+0.16%)
Oct 12, 2017 28.42 28.65 28.36 28.53 1,731,978 +0.07(+0.25%)
Oct 11, 2017 28.52 28.68 28.37 28.46 1,916,364 -0.03(-0.09%)
Oct 10, 2017 28.16 28.52 28.16 28.49 1,730,639 +0.45(+1.60%)
Oct 09, 2017 28.46 28.60 27.98 28.04 2,421,013 -0.33(-1.17%)
Oct 06, 2017 28.43 28.50 28.24 28.37 1,825,571 -0.04(-0.16%)
Oct 05, 2017 28.52 28.68 28.38 28.42 2,124,400 -0.08(-0.28%)
Oct 04, 2017 28.51 28.63 28.28 28.50 3,000,806 -0.02(-0.06%)
Oct 03, 2017 28.71 28.84 28.44 28.51 2,334,702 -0.13(-0.44%)
Oct 02, 2017 28.86 28.96 28.61 28.64 3,369,688 -0.20(-0.68%)
Sep 29, 2017 28.64 29.03 28.64 28.84 4,559,394 +0.39(+1.36%)
Sep 28, 2017 28.07 28.45 28.02 28.45 3,530,062 +0.34(+1.21%)
Sep 27, 2017 27.90 28.11 2,431,385 -0.33(-1.17%)
Sep 26, 2017 28.35 28.89 28.29 28.44 1,768,168 +0.15(+0.54%)
Sep 25, 2017 28.04 28.33 27.87 28.29 1,864,453 +0.23(+0.83%)
Sep 22, 2017 28.09 28.32 27.97 28.06 1,916,038 +0.07(+0.26%)
Sep 21, 2017 28.26 28.41 27.85 27.98 1,544,925 -0.22(-0.76%)
Sep 20, 2017 28.49 28.74 28.04 28.20 2,484,224 -0.27(-0.95%)
Sep 19, 2017 28.40 28.48 28.09 28.47 2,291,988 +0.07(+0.25%)
Sep 18, 2017 28.25 28.47 28.16 28.40 2,004,697 +0.24(+0.86%)
Sep 15, 2017 27.70 28.18 27.70 28.16 3,601,161 +0.42(+1.52%)
Sep 14, 2017 28.04 28.11 27.63 27.73 3,909,036 -0.38(-1.34%)
Sep 13, 2017 28.44 28.53 28.07 28.11 3,376,993 -0.39(-1.38%)
Sep 12, 2017 28.45 28.59 28.34 28.50 1,303,754 +0.08(+0.28%)
Sep 11, 2017 28.44 28.64 28.39 28.42 2,247,646 +0.07(+0.25%)
Sep 08, 2017 27.93 28.40 27.87 28.35 3,469,896 +0.31(+1.12%)
Sep 07, 2017 27.72 28.04 27.72 28.04 3,683,136 +0.36(+1.30%)
Sep 06, 2017 27.57 27.69 27.39 27.68 3,093,414 +0.13(+0.49%)
Sep 05, 2017 27.65 27.90 27.37 27.54 2,422,144 -0.20(-0.71%)
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.