Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.18 28.48 28.16 28.42 3,658,294 +0.30(+1.08%)
May 30, 2017 27.93 28.20 27.81 28.12 3,274,734 +0.13(+0.45%)
May 26, 2017 27.97 28.41 27.95 27.99 4,866,441 -0.01(-0.03%)
May 25, 2017 28.78 29.28 27.84 28.00 9,432,857 -1.92(-6.41%)
May 24, 2017 29.78 29.99 29.68 29.92 2,777,069 +0.16(+0.54%)
May 23, 2017 29.76 29.94 29.76 29.76 2,507,788 +0.00(+0.00%)
May 22, 2017 29.52 29.88 29.40 29.76 2,682,879 +0.32(+1.09%)
May 19, 2017 29.51 28.90 29.44 3,023,340 +0.57(+1.99%)
May 18, 2017 28.88 29.02 28.60 28.86 4,042,679 -0.03(-0.12%)
May 17, 2017 28.89 29.10 28.85 28.90 3,056,708 +0.01(+0.03%)
May 16, 2017 29.20 29.23 28.88 28.89 2,217,330 -0.30(-1.01%)
May 15, 2017 29.07 29.24 28.96 29.18 1,990,509 +0.10(+0.35%)
May 12, 2017 29.06 29.39 29.03 29.08 1,473,434 +0.02(+0.06%)
May 11, 2017 28.95 29.12 28.83 29.07 1,684,940 -0.03(-0.09%)
May 10, 2017 29.25 29.36 29.07 29.09 2,649,567 -0.14(-0.46%)
May 09, 2017 29.20 29.32 29.01 29.23 2,067,804 +0.08(+0.29%)
May 08, 2017 29.39 29.57 29.01 29.14 2,488,757 -0.23(-0.78%)
May 05, 2017 29.46 29.59 29.21 29.37 1,313,068 +0.00(+0.00%)
May 04, 2017 29.21 29.61 29.19 29.37 1,796,613 +0.14(+0.49%)
May 03, 2017 29.41 29.46 29.10 29.23 1,712,515 -0.19(-0.66%)
May 02, 2017 29.50 29.56 29.32 29.42 1,447,749 -0.08(-0.26%)
May 01, 2017 29.47 29.58 29.39 29.50 2,206,736 -0.15(-0.51%)
Apr 28, 2017 29.54 29.68 29.48 29.65 2,563,596 +0.08(+0.26%)
Apr 27, 2017 29.61 29.67 29.50 29.57 1,599,718 +0.04(+0.14%)
Apr 26, 2017 29.89 29.89 29.48 29.53 2,884,953 -0.41(-1.38%)
Apr 25, 2017 29.56 29.96 29.54 29.94 3,101,141 +0.41(+1.40%)
Apr 24, 2017 29.50 29.56 29.38 29.53 1,746,805 +0.21(+0.72%)
Apr 21, 2017 29.17 29.49 29.16 29.32 2,377,957 +0.14(+0.46%)
Apr 20, 2017 29.22 29.32 28.95 29.18 2,369,013 -0.01(-0.03%)
Apr 19, 2017 29.38 29.50 29.17 29.19 1,358,228 -0.18(-0.60%)
Apr 18, 2017 29.13 29.49 29.11 29.37 1,967,363 +0.25(+0.84%)
Apr 17, 2017 28.90 29.16 28.82 29.12 1,561,997 +0.35(+1.23%)
Apr 13, 2017 28.88 29.02 28.73 28.77 1,675,636 -0.03(-0.12%)
Apr 12, 2017 28.72 28.92 28.57 28.80 4,695,018 -0.04(-0.15%)
Apr 11, 2017 28.88 29.01 28.65 28.85 1,364,575 -0.08(-0.29%)
Apr 10, 2017 28.84 29.00 28.78 28.93 1,293,480 +0.13(+0.44%)
Apr 07, 2017 28.92 29.01 28.79 28.80 2,216,068 -0.11(-0.38%)
Apr 06, 2017 28.98 29.03 28.78 28.91 2,085,226 -0.07(-0.23%)
Apr 05, 2017 29.00 29.26 28.91 28.98 2,623,652 +0.06(+0.20%)
Apr 04, 2017 29.01 29.09 28.69 28.92 1,766,095 -0.10(-0.35%)
Apr 03, 2017 29.11 29.33 28.90 29.02 2,418,588 -0.10(-0.35%)
Mar 31, 2017 28.80 29.18 28.68 29.12 2,896,636 +0.35(+1.23%)
Mar 30, 2017 28.98 29.12 28.71 28.77 3,533,007 -0.31(-1.07%)
Mar 29, 2017 28.87 29.08 28.80 29.08 4,338,916 +0.20(+0.70%)
Mar 28, 2017 28.72 28.92 28.56 28.88 3,257,391 +0.16(+0.56%)
Mar 27, 2017 29.00 29.15 28.67 28.72 3,008,420 -0.31(-1.07%)
Mar 24, 2017 29.27 29.37 28.92 29.03 2,164,202 -0.17(-0.58%)
Mar 23, 2017 29.13 29.43 29.07 29.20 2,212,394 +0.03(+0.09%)
Mar 22, 2017 29.06 29.21 28.83 29.17 2,067,204 +0.18(+0.61%)
Mar 21, 2017 29.38 29.48 28.93 29.00 3,757,871 -0.40(-1.34%)
Mar 20, 2017 29.38 29.52 29.25 29.39 1,635,124 +0.03(+0.09%)
Mar 17, 2017 29.48 29.48 29.20 29.37 4,266,348 -0.06(-0.20%)
Mar 16, 2017 29.73 29.73 29.37 29.43 2,647,837 -0.37(-1.24%)
Mar 15, 2017 29.26 29.89 29.16 29.80 2,261,413 +0.61(+2.10%)
Mar 14, 2017 29.38 29.46 29.11 29.18 1,971,631 -0.20(-0.69%)
Mar 13, 2017 29.49 29.64 29.30 29.38 2,654,341 -0.11(-0.37%)
Mar 10, 2017 29.25 29.52 29.21 29.49 2,193,329 +0.44(+1.51%)
Mar 09, 2017 29.25 29.38 29.06 29.06 2,107,488 -0.08(-0.29%)
Mar 08, 2017 29.32 29.47 29.11 29.14 2,860,569 -0.17(-0.57%)
Mar 07, 2017 29.43 29.52 29.27 29.31 2,415,492 -0.13(-0.43%)
Mar 06, 2017 29.48 29.57 29.32 29.43 3,024,160 -0.31(-1.05%)
Mar 03, 2017 29.64 29.80 29.43 29.75 2,082,428 +0.14(+0.48%)
Mar 02, 2017 29.69 29.95 29.57 29.60 2,720,300 -0.06(-0.20%)
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.