Hormel Foods (NY: HRL )

50.26 +0.41 (+0.82%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.31 36.43 36.07 36.30 3,585,724 +0.03(+0.08%)
Jan 30, 2017 36.18 36.42 35.99 36.27 1,641,044 +0.15(+0.42%)
Jan 27, 2017 36.14 36.29 35.97 36.12 1,679,803 -0.04(-0.11%)
Jan 26, 2017 36.49 36.64 36.01 36.16 1,936,738 -0.36(-0.99%)
Jan 25, 2017 36.57 36.68 36.48 36.52 2,643,595 -0.02(-0.05%)
Jan 24, 2017 36.20 36.61 36.20 36.54 1,561,466 +0.35(+0.97%)
Jan 23, 2017 36.22 36.38 36.05 36.19 2,673,725 -0.08(-0.22%)
Jan 20, 2017 36.41 36.74 36.08 36.27 3,180,627 +0.04(+0.11%)
Jan 19, 2017 36.07 36.31 35.93 36.23 2,774,470 +0.06(+0.17%)
Jan 18, 2017 36.20 36.59 35.94 36.17 2,568,363 -0.18(-0.50%)
Jan 17, 2017 35.58 36.38 35.54 36.35 2,696,089 +0.82(+2.31%)
Jan 13, 2017 35.53 35.53 35.53 0 +0.13(+0.37%)
Jan 12, 2017 34.86 35.50 34.85 35.40 2,378,823 +0.33(+0.94%)
Jan 11, 2017 34.95 35.23 34.80 35.07 1,985,669 +0.15(+0.43%)
Jan 10, 2017 35.42 35.53 34.85 34.92 3,205,650 -0.66(-1.85%)
Jan 09, 2017 35.90 36.46 35.30 35.58 3,690,263 -0.76(-2.09%)
Jan 06, 2017 36.08 36.41 35.86 36.34 2,298,615 +0.18(+0.50%)
Jan 05, 2017 35.84 36.19 35.70 36.16 2,580,285 +0.30(+0.84%)
Jan 04, 2017 35.51 35.97 35.40 35.86 2,941,290 +0.57(+1.62%)
Jan 03, 2017 34.89 35.55 34.70 35.29 2,579,586 +0.48(+1.38%)
Dec 30, 2016 34.81 34.81 34.81 0 -0.43(-1.22%)
Dec 29, 2016 34.94 35.38 34.91 35.24 1,202,239 +0.39(+1.12%)
Dec 28, 2016 35.35 35.37 34.76 34.85 1,522,138 -0.58(-1.64%)
Dec 27, 2016 35.33 35.59 35.10 35.43 1,387,852 +0.12(+0.34%)
Dec 23, 2016 35.31 35.31 35.31 0 +0.16(+0.46%)
Dec 22, 2016 34.87 35.44 34.78 35.15 2,540,084 +0.39(+1.12%)
Dec 21, 2016 34.74 35.22 34.71 34.76 1,435,267 -0.12(-0.34%)
Dec 20, 2016 34.75 34.95 34.48 34.88 1,449,038 +0.10(+0.29%)
Dec 19, 2016 34.70 35.00 34.64 34.78 1,616,805 +0.15(+0.43%)
Dec 16, 2016 34.49 34.93 34.46 34.63 3,711,820 +0.17(+0.49%)
Dec 15, 2016 34.42 34.69 33.98 34.46 2,194,225 +0.13(+0.38%)
Dec 14, 2016 35.00 35.14 34.26 34.33 2,050,656 -0.53(-1.52%)
Dec 13, 2016 34.75 35.17 34.69 34.86 2,362,155 +0.29(+0.84%)
Dec 12, 2016 34.30 34.89 34.25 34.57 1,864,155 +0.18(+0.52%)
Dec 09, 2016 34.11 34.47 33.95 34.39 2,778,621 +0.30(+0.88%)
Dec 08, 2016 33.62 34.22 33.47 34.09 2,897,389 +0.22(+0.65%)
Dec 07, 2016 33.33 33.88 33.27 33.87 3,243,255 +0.56(+1.68%)
Dec 06, 2016 33.73 33.74 33.18 33.31 2,754,290 -0.48(-1.42%)
Dec 05, 2016 33.81 34.25 33.70 33.79 3,829,874 -0.02(-0.06%)
Dec 02, 2016 33.25 33.94 33.22 33.81 3,390,355 +0.52(+1.56%)
Dec 01, 2016 34.23 34.35 33.22 33.29 4,379,492 -0.95(-2.77%)
Nov 30, 2016 35.33 35.58 34.16 34.24 5,609,346 -1.23(-3.47%)
Nov 29, 2016 35.40 35.58 35.23 35.47 2,417,361 +0.15(+0.42%)
Nov 28, 2016 35.90 35.93 35.08 35.32 3,247,270 -0.54(-1.51%)
Nov 25, 2016 35.31 35.97 35.24 35.86 1,693,398 +0.63(+1.79%)
Nov 23, 2016 35.23 35.23 35.23 0 -0.63(-1.76%)
Nov 22, 2016 36.64 36.78 35.44 35.86 5,324,569 +0.92(+2.63%)
Nov 21, 2016 35.58 35.25 33.76 34.94 5,693,590 -0.64(-1.80%)
Nov 18, 2016 35.97 36.00 35.42 35.58 2,633,005 -0.36(-1.00%)
Nov 17, 2016 35.70 36.01 35.36 35.94 2,137,854 +0.19(+0.53%)
Nov 16, 2016 35.72 35.84 35.51 35.75 1,975,024 +0.06(+0.17%)
Nov 15, 2016 35.29 35.83 35.25 35.69 2,485,812 +0.62(+1.77%)
Nov 14, 2016 34.78 35.40 34.63 35.07 3,813,361 +0.29(+0.83%)
Nov 11, 2016 34.67 35.04 34.50 34.78 3,578,970 +0.00(+0.00%)
Nov 10, 2016 36.70 36.76 34.57 34.78 5,857,635 -2.10(-5.69%)
Nov 09, 2016 36.60 37.08 35.85 36.88 3,577,686 -0.54(-1.44%)
Nov 08, 2016 37.14 38.35 37.14 37.42 3,289,124 +0.33(+0.89%)
Nov 07, 2016 36.76 37.18 36.48 37.09 3,825,746 +0.66(+1.81%)
Nov 04, 2016 36.50 36.88 36.39 36.43 3,049,685 +0.00(+0.00%)
Nov 03, 2016 37.70 37.73 36.35 36.43 4,060,521 -1.35(-3.57%)
Nov 02, 2016 38.15 38.38 37.73 37.78 2,304,815 -0.34(-0.89%)
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.