Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.98 33.98 33.98 0 +0.52(+1.56%)
Aug 30, 2018 33.27 33.77 33.24 33.46 2,500,060 +0.11(+0.34%)
Aug 29, 2018 33.09 33.41 33.00 33.34 1,916,432 +0.44(+1.35%)
Aug 28, 2018 32.89 33.14 32.79 32.90 2,022,473 -0.03(-0.08%)
Aug 27, 2018 33.02 33.20 32.82 32.93 2,639,134 -0.02(-0.05%)
Aug 24, 2018 32.26 33.07 31.69 32.94 5,617,412 +0.55(+1.69%)
Aug 23, 2018 31.50 32.78 31.46 32.40 8,068,679 -1.02(-3.06%)
Aug 22, 2018 33.41 33.46 33.10 33.42 3,373,950 +0.04(+0.13%)
Aug 21, 2018 33.89 33.98 33.30 33.38 4,095,385 -0.50(-1.49%)
Aug 20, 2018 33.58 33.96 33.45 33.88 3,182,847 +0.35(+1.04%)
Aug 17, 2018 32.79 33.54 32.48 33.53 4,252,351 +0.70(+2.14%)
Aug 16, 2018 32.69 33.08 32.52 32.83 4,433,643 +0.22(+0.67%)
Aug 15, 2018 32.23 32.98 32.17 32.61 5,237,698 +0.30(+0.91%)
Aug 14, 2018 32.25 32.38 32.13 32.32 2,406,003 +0.18(+0.57%)
Aug 13, 2018 32.33 32.33 32.00 32.14 1,442,446 -0.05(-0.16%)
Aug 10, 2018 32.19 32.28 31.96 32.19 1,258,364 -0.03(-0.08%)
Aug 09, 2018 32.26 32.35 32.05 32.22 1,301,729 +0.09(+0.27%)
Aug 08, 2018 32.28 32.35 31.92 32.13 1,544,539 -0.18(-0.56%)
Aug 07, 2018 32.21 32.43 31.99 32.31 1,637,429 +0.15(+0.46%)
Aug 06, 2018 32.29 32.38 32.04 32.16 2,139,468 +0.03(+0.11%)
Aug 03, 2018 31.86 32.41 31.79 32.13 2,898,350 +0.43(+1.34%)
Aug 02, 2018 31.11 31.71 31.11 31.70 2,283,318 +0.52(+1.67%)
Aug 01, 2018 31.04 31.43 30.96 31.18 3,285,466 -0.03(-0.11%)
Jul 31, 2018 31.07 31.40 30.76 31.22 3,322,397 +0.21(+0.67%)
Jul 30, 2018 31.08 31.28 30.86 31.01 3,360,105 -0.80(-2.51%)
Jul 27, 2018 31.79 32.03 31.69 31.81 1,402,394 -0.02(-0.05%)
Jul 26, 2018 31.61 32.01 31.61 31.82 2,694,296 +0.45(+1.44%)
Jul 25, 2018 31.69 31.97 30.97 31.37 4,521,653 -1.01(-3.11%)
Jul 24, 2018 32.22 32.46 31.86 32.38 2,302,620 +0.12(+0.38%)
Jul 23, 2018 32.34 32.34 32.00 32.26 1,793,173 -0.07(-0.21%)
Jul 20, 2018 32.18 32.36 32.09 32.33 2,013,558 +0.13(+0.40%)
Jul 19, 2018 31.58 32.34 31.55 32.20 2,606,618 +0.56(+1.76%)
Jul 18, 2018 31.82 31.82 31.46 31.64 2,631,528 -0.23(-0.71%)
Jul 17, 2018 31.79 31.94 31.25 31.87 4,356,253 -0.39(-1.21%)
Jul 16, 2018 32.60 32.60 32.02 32.26 2,340,550 -0.36(-1.09%)
Jul 13, 2018 32.44 32.71 32.38 32.61 1,758,333 +0.18(+0.56%)
Jul 12, 2018 32.43 32.62 32.37 32.43 2,029,003 +0.03(+0.11%)
Jul 11, 2018 32.43 32.40 2,191,043 +0.16(+0.51%)
Jul 10, 2018 32.05 32.25 31.82 32.24 1,897,507 +0.16(+0.48%)
Jul 09, 2018 32.09 32.36 32.00 32.08 2,146,590 +0.00(+0.00%)
Jul 06, 2018 32.06 32.34 31.86 32.08 2,186,040 +0.07(+0.22%)
Jul 05, 2018 31.88 32.16 31.71 32.01 2,759,240 +0.22(+0.68%)
Jul 03, 2018 31.80 31.80 31.80 0 +0.20(+0.63%)
Jul 02, 2018 32.08 32.33 31.46 31.60 3,861,963 -0.54(-1.67%)
Jun 29, 2018 32.09 32.30 31.70 32.13 3,210,843 -0.03(-0.08%)
Jun 28, 2018 31.76 32.18 31.61 32.16 4,025,189 +0.38(+1.20%)
Jun 27, 2018 31.98 32.03 31.51 31.78 3,913,692 -0.22(-0.70%)
Jun 26, 2018 31.69 32.11 31.45 32.00 3,557,969 +0.36(+1.15%)
Jun 25, 2018 31.28 31.99 31.20 31.64 2,620,807 +0.32(+1.02%)
Jun 22, 2018 30.98 31.40 30.79 31.32 3,167,672 +0.52(+1.68%)
Jun 21, 2018 30.72 31.02 30.66 30.80 1,524,048 +0.07(+0.22%)
Jun 20, 2018 30.91 30.97 30.53 30.73 3,182,004 -0.10(-0.34%)
Jun 19, 2018 30.74 31.04 30.59 30.84 3,172,460 +0.03(+0.11%)
Jun 18, 2018 31.37 31.42 30.53 30.80 2,778,249 -0.66(-2.11%)
Jun 15, 2018 31.48 31.18 31.47 3,582,207 +0.29(+0.91%)
Jun 14, 2018 31.22 31.22 30.87 31.18 2,544,882 +0.00(+0.00%)
Jun 13, 2018 31.42 31.65 30.91 31.18 2,923,473 -0.22(-0.69%)
Jun 12, 2018 31.83 31.92 31.26 31.40 3,405,649 -0.22(-0.68%)
Jun 11, 2018 31.31 31.83 31.23 31.61 2,527,430 +0.35(+1.10%)
Jun 08, 2018 31.06 31.27 31.04 31.27 1,948,672 +0.21(+0.67%)
Jun 07, 2018 30.55 31.29 30.38 31.06 2,887,764 +0.27(+0.87%)
Jun 06, 2018 30.61 30.79 2,372,025 -0.48(-1.52%)
Jun 05, 2018 31.24 31.38 31.09 31.27 1,683,239 +0.02(+0.06%)
Jun 04, 2018 30.94 31.28 30.91 31.25 1,773,567 +0.35(+1.12%)
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.