Hormel Foods (NY: HRL )

44.83 -0.06 (-0.14%)
Streaming Delayed Price Updated: 1:18 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.59 31.24 30.59 31.12 4,640,211 +0.53(+1.73%)
Feb 27, 2017 30.57 30.72 30.44 30.59 2,773,858 -0.01(-0.03%)
Feb 24, 2017 31.07 31.17 30.44 30.60 5,034,111 -0.56(-1.79%)
Feb 23, 2017 31.09 31.55 30.19 31.16 10,265,058 -1.77(-5.39%)
Feb 22, 2017 33.20 33.30 32.83 32.93 2,263,208 -0.26(-0.80%)
Feb 21, 2017 33.08 33.28 32.90 33.20 2,043,472 +0.30(+0.91%)
Feb 17, 2017 32.90 32.90 32.90 0 +0.02(+0.05%)
Feb 16, 2017 33.35 33.52 32.69 32.88 3,583,891 -0.56(-1.66%)
Feb 15, 2017 33.07 33.50 32.95 33.43 2,991,132 +0.25(+0.74%)
Feb 14, 2017 32.83 33.20 32.73 33.19 2,076,718 +0.30(+0.91%)
Feb 13, 2017 32.79 32.96 32.58 32.89 1,699,416 +0.11(+0.32%)
Feb 10, 2017 32.55 32.90 32.46 32.78 2,149,001 +0.19(+0.57%)
Feb 09, 2017 32.21 32.65 32.03 32.60 2,136,268 +0.39(+1.21%)
Feb 08, 2017 31.98 32.25 31.98 32.21 1,429,936 +0.20(+0.63%)
Feb 07, 2017 31.78 32.12 31.66 32.00 2,322,238 +0.34(+1.06%)
Feb 06, 2017 31.93 32.04 31.65 31.67 2,317,876 -0.24(-0.75%)
Feb 03, 2017 32.03 32.04 31.76 31.91 2,595,856 +0.15(+0.47%)
Feb 02, 2017 31.70 31.86 31.44 31.76 2,372,704 +0.31(+0.98%)
Feb 01, 2017 31.84 31.96 31.23 31.45 3,852,042 -0.60(-1.87%)
Jan 31, 2017 32.06 32.16 31.85 32.05 4,061,425 +0.03(+0.08%)
Jan 30, 2017 31.94 32.15 31.77 32.02 1,858,753 +0.13(+0.42%)
Jan 27, 2017 31.91 32.04 31.76 31.89 1,902,654 -0.04(-0.11%)
Jan 26, 2017 32.22 32.35 31.79 31.92 2,193,676 -0.32(-0.99%)
Jan 25, 2017 32.29 32.38 32.21 32.24 2,994,308 -0.02(-0.05%)
Jan 24, 2017 31.96 32.32 31.96 32.26 1,768,618 +0.31(+0.97%)
Jan 23, 2017 31.98 32.12 31.83 31.95 3,028,436 -0.07(-0.22%)
Jan 20, 2017 32.15 32.44 31.85 32.02 3,602,586 +0.04(+0.11%)
Jan 19, 2017 31.85 32.06 31.72 31.99 3,142,546 +0.05(+0.17%)
Jan 18, 2017 31.96 32.30 31.73 31.93 2,909,096 -0.16(-0.50%)
Jan 17, 2017 31.41 32.12 31.38 32.09 3,053,766 +0.72(+2.31%)
Jan 13, 2017 31.37 31.37 31.37 0 +0.11(+0.37%)
Jan 12, 2017 30.78 31.34 30.77 31.25 2,694,410 +0.44(+1.43%)
Jan 11, 2017 30.71 30.95 30.58 30.81 2,260,054 +0.13(+0.43%)
Jan 10, 2017 31.12 31.22 30.62 30.68 3,648,615 -0.58(-1.86%)
Jan 09, 2017 31.54 32.03 31.01 31.26 4,200,194 -0.67(-2.09%)
Jan 06, 2017 31.70 31.99 31.51 31.93 2,616,244 +0.16(+0.50%)
Jan 05, 2017 31.49 31.80 31.37 31.77 2,936,836 +0.26(+0.84%)
Jan 04, 2017 31.20 31.60 31.10 31.51 3,347,725 +0.50(+1.62%)
Jan 03, 2017 30.65 31.23 30.49 31.01 2,936,040 +0.42(+1.38%)
Dec 30, 2016 30.58 30.58 30.58 0 -0.38(-1.22%)
Dec 29, 2016 30.70 31.09 30.67 30.96 1,368,367 +0.34(+1.12%)
Dec 28, 2016 31.06 31.08 30.54 30.62 1,732,471 -0.51(-1.64%)
Dec 27, 2016 31.04 31.27 30.84 31.13 1,579,629 +0.11(+0.34%)
Dec 23, 2016 31.02 31.02 31.02 0 +0.14(+0.45%)
Dec 22, 2016 30.64 31.14 30.56 30.88 2,891,080 +0.34(+1.12%)
Dec 21, 2016 30.52 30.94 30.50 30.54 1,633,596 -0.11(-0.34%)
Dec 20, 2016 30.53 30.71 30.29 30.65 1,649,270 +0.09(+0.29%)
Dec 19, 2016 30.49 30.75 30.43 30.56 1,840,219 +0.13(+0.43%)
Dec 16, 2016 30.30 30.69 30.28 30.43 4,224,729 +0.15(+0.49%)
Dec 15, 2016 30.24 30.48 29.85 30.28 2,497,429 +0.11(+0.38%)
Dec 14, 2016 30.75 30.87 30.10 30.16 2,334,021 -0.47(-1.52%)
Dec 13, 2016 30.53 30.90 30.48 30.63 2,688,564 +0.25(+0.84%)
Dec 12, 2016 30.14 30.65 30.09 30.37 2,121,749 +0.16(+0.52%)
Dec 09, 2016 29.97 30.29 29.83 30.21 3,162,578 +0.26(+0.88%)
Dec 08, 2016 29.54 30.07 29.41 29.95 3,297,758 +0.19(+0.65%)
Dec 07, 2016 29.28 29.77 29.23 29.76 3,691,417 +0.49(+1.68%)
Dec 06, 2016 29.64 29.64 29.15 29.27 3,134,885 -0.42(-1.42%)
Dec 05, 2016 29.71 30.09 29.61 29.69 4,359,096 -0.02(-0.06%)
Dec 02, 2016 29.21 29.82 29.19 29.71 3,858,843 +0.46(+1.56%)
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.