Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.29 23.44 23.16 23.18 1,984,500 +0.04(+0.18%)
Jun 29, 2015 23.44 23.44 23.12 23.14 1,378,614 -0.60(-2.51%)
Jun 26, 2015 23.86 23.86 23.58 23.74 1,928,654 -0.10(-0.43%)
Jun 25, 2015 24.11 24.11 23.75 23.84 1,415,508 -0.04(-0.15%)
Jun 24, 2015 23.91 23.97 23.80 23.88 1,324,492 -0.02(-0.10%)
Jun 23, 2015 23.85 23.91 23.68 23.90 1,484,014 +0.13(+0.55%)
Jun 22, 2015 23.70 23.85 23.66 23.77 1,214,966 +0.23(+0.98%)
Jun 19, 2015 23.55 23.74 23.42 23.54 1,514,113 -0.02(-0.07%)
Jun 18, 2015 23.47 23.70 23.41 23.56 1,459,084 +0.10(+0.42%)
Jun 17, 2015 23.32 23.49 23.24 23.46 1,160,781 +0.16(+0.67%)
Jun 16, 2015 23.21 23.35 23.08 23.30 1,714,759 +0.14(+0.59%)
Jun 15, 2015 23.15 23.19 22.98 23.16 2,097,133 -0.05(-0.23%)
Jun 12, 2015 23.18 23.30 23.05 23.22 1,656,175 -0.02(-0.11%)
Jun 11, 2015 23.35 23.46 23.21 23.24 1,218,405 -0.12(-0.53%)
Jun 10, 2015 23.16 23.51 23.16 23.37 1,462,522 +0.25(+1.07%)
Jun 09, 2015 23.07 23.20 22.87 23.12 1,610,736 +0.03(+0.12%)
Jun 08, 2015 23.14 23.19 23.03 23.09 1,511,214 -0.05(-0.20%)
Jun 05, 2015 23.11 23.20 22.96 23.14 2,853,543 -0.01(-0.05%)
Jun 04, 2015 23.35 23.37 23.12 23.15 2,089,804 -0.25(-1.07%)
Jun 03, 2015 23.45 23.47 23.23 23.40 1,466,719 +0.06(+0.25%)
Jun 02, 2015 23.44 23.44 23.17 23.34 2,219,139 -0.13(-0.54%)
Jun 01, 2015 23.52 23.60 23.24 23.47 2,147,460 -0.06(-0.26%)
May 29, 2015 23.86 23.93 23.53 23.53 5,560,870 -0.40(-1.68%)
May 28, 2015 23.98 24.02 23.64 23.93 3,530,284 -0.09(-0.39%)
May 27, 2015 24.05 24.21 23.72 24.03 4,669,486 +0.75(+3.21%)
May 26, 2015 23.31 23.38 23.19 23.28 2,605,596 -0.13(-0.54%)
May 22, 2015 23.59 23.41 23.41 23.41 4,818,644 -0.25(-1.04%)
May 21, 2015 23.80 23.98 23.56 23.65 3,655,285 -0.26(-1.07%)
May 20, 2015 23.19 24.41 23.15 23.91 6,480,266 +0.97(+4.21%)
May 19, 2015 23.04 23.12 22.85 22.94 3,116,808 +0.03(+0.13%)
May 18, 2015 23.21 23.29 22.90 22.91 3,181,209 -0.39(-1.68%)
May 15, 2015 23.32 23.39 23.21 23.30 2,351,104 -0.02(-0.09%)
May 14, 2015 23.14 23.35 23.14 23.33 1,670,211 +0.31(+1.34%)
May 13, 2015 23.01 23.16 22.94 23.02 1,391,254 +0.09(+0.38%)
May 12, 2015 22.84 23.00 22.71 22.93 1,413,687 -0.02(-0.07%)
May 11, 2015 23.00 23.04 22.91 22.95 1,210,382 -0.07(-0.30%)
May 08, 2015 22.97 23.10 22.84 23.02 1,132,858 +0.25(+1.08%)
May 07, 2015 22.67 22.79 22.52 22.77 1,324,701 +0.12(+0.51%)
May 06, 2015 22.94 22.96 22.52 22.66 1,577,271 -0.22(-0.97%)
May 05, 2015 23.03 23.23 22.81 22.88 2,093,325 -0.05(-0.20%)
May 04, 2015 22.70 22.99 22.67 22.92 1,533,019 +0.19(+0.83%)
May 01, 2015 22.36 22.75 22.36 22.73 1,794,208 +0.38(+1.71%)
Apr 30, 2015 22.46 22.55 22.27 22.35 2,982,547 -0.09(-0.42%)
Apr 29, 2015 22.61 22.64 22.39 22.45 1,971,831 -0.18(-0.80%)
Apr 28, 2015 22.47 22.68 22.45 22.63 1,048,869 +0.11(+0.49%)
Apr 27, 2015 22.55 22.66 22.46 22.52 1,349,692 -0.04(-0.18%)
Apr 24, 2015 22.59 22.66 22.49 22.56 1,131,707 -0.01(-0.05%)
Apr 23, 2015 22.57 22.68 22.35 22.57 3,516,841 -0.12(-0.54%)
Apr 22, 2015 22.52 22.74 22.32 22.69 2,142,480 +0.04(+0.16%)
Apr 21, 2015 22.93 23.02 22.38 22.66 4,523,998 -0.53(-2.31%)
Apr 20, 2015 23.22 23.40 23.17 23.19 1,321,773 +0.02(+0.07%)
Apr 17, 2015 23.46 23.46 22.95 23.17 1,913,674 -0.46(-1.93%)
Apr 16, 2015 23.66 23.73 23.48 23.63 1,121,886 -0.01(-0.06%)
Apr 15, 2015 23.89 24.05 23.61 23.64 1,421,156 -0.21(-0.86%)
Apr 14, 2015 23.55 23.87 23.46 23.85 1,640,297 +0.30(+1.29%)
Apr 13, 2015 23.80 23.81 23.51 23.55 1,327,052 -0.24(-1.00%)
Apr 10, 2015 23.87 24.01 23.71 23.78 1,332,808 -0.03(-0.12%)
Apr 09, 2015 23.90 23.91 23.64 23.81 1,601,144 -0.08(-0.34%)
Apr 08, 2015 23.80 23.93 23.67 23.89 1,601,473 +0.10(+0.41%)
Apr 07, 2015 23.73 23.92 23.62 23.80 1,936,602 +0.07(+0.29%)
Apr 06, 2015 23.44 23.81 23.42 23.73 3,038,936 +0.16(+0.70%)
Apr 02, 2015 23.46 23.56 23.56 23.56 2,316,106 +0.13(+0.56%)
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.