Skip to main content

Hormel Foods (NY: HRL )

34.90 +0.05 (+0.13%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.29 18.32 18.21 18.25 1,458,428 -0.00(-0.02%)
Nov 27, 2013 18.24 18.31 18.15 18.25 2,939,706 +0.03(+0.18%)
Nov 26, 2013 17.84 18.45 17.84 18.22 5,613,514 +1.02(+5.91%)
Nov 25, 2013 17.44 17.50 17.16 17.20 2,911,371 -0.19(-1.07%)
Nov 22, 2013 17.34 17.61 17.32 17.39 2,515,671 +0.04(+0.21%)
Nov 21, 2013 17.20 17.37 17.10 17.35 2,387,892 +0.23(+1.37%)
Nov 20, 2013 17.56 17.60 17.00 17.12 3,216,643 -0.47(-2.70%)
Nov 19, 2013 17.67 17.67 17.57 17.59 1,748,554 -0.15(-0.82%)
Nov 18, 2013 17.86 17.90 17.67 17.74 1,645,047 -0.06(-0.34%)
Nov 15, 2013 17.82 17.83 17.59 17.80 1,162,883 +0.06(+0.34%)
Nov 14, 2013 17.60 17.75 17.55 17.74 1,142,275 +0.13(+0.76%)
Nov 13, 2013 17.31 17.61 17.31 17.60 1,196,210 +0.19(+1.12%)
Nov 12, 2013 17.32 17.41 17.23 17.41 1,725,745 +0.01(+0.05%)
Nov 11, 2013 17.54 17.58 17.32 17.40 1,516,933 -0.11(-0.62%)
Nov 08, 2013 17.38 17.54 17.28 17.51 1,732,165 +0.10(+0.58%)
Nov 07, 2013 17.83 17.83 17.40 17.41 1,331,567 -0.37(-2.10%)
Nov 06, 2013 17.66 17.80 17.60 17.78 952,226 +0.14(+0.80%)
Nov 05, 2013 17.49 17.67 17.44 17.64 1,616,702 +0.14(+0.79%)
Nov 04, 2013 17.66 17.70 17.47 17.50 1,617,400 -0.07(-0.39%)
Nov 01, 2013 17.59 17.69 17.50 17.57 1,401,469 -0.04(-0.25%)
Oct 31, 2013 17.68 17.68 17.49 17.62 1,277,734 -0.09(-0.53%)
Oct 30, 2013 17.88 17.92 17.69 17.71 759,754 -0.17(-0.95%)
Oct 29, 2013 17.67 17.89 17.57 17.88 1,592,771 +0.23(+1.29%)
Oct 28, 2013 17.68 17.83 17.59 17.65 2,978,986 -0.03(-0.16%)
Oct 25, 2013 17.74 17.75 17.62 17.68 1,571,114 -0.06(-0.32%)
Oct 24, 2013 17.76 17.79 17.64 17.74 1,159,370 +0.02(+0.09%)
Oct 23, 2013 17.48 17.83 17.48 17.72 1,067,518 +0.10(+0.55%)
Oct 22, 2013 17.45 17.66 17.37 17.62 1,189,516 +0.24(+1.38%)
Oct 21, 2013 17.32 17.38 17.19 17.38 1,211,797 -0.07(-0.39%)
Oct 18, 2013 17.62 17.65 17.42 17.45 2,379,312 -0.13(-0.74%)
Oct 17, 2013 17.44 17.59 17.41 17.58 1,124,931 +0.13(+0.72%)
Oct 16, 2013 17.36 17.57 17.35 17.46 1,516,872 +0.25(+1.48%)
Oct 15, 2013 17.28 17.38 17.20 17.20 1,190,637 -0.15(-0.84%)
Oct 14, 2013 17.31 17.38 17.20 17.35 918,291 -0.05(-0.30%)
Oct 11, 2013 17.24 17.45 17.17 17.40 1,255,754 +0.10(+0.56%)
Oct 10, 2013 17.00 17.30 16.99 17.30 1,272,181 +0.43(+2.54%)
Oct 09, 2013 16.82 16.94 16.71 16.88 1,770,752 +0.09(+0.55%)
Oct 08, 2013 16.87 16.99 16.78 16.78 1,381,374 -0.08(-0.50%)
Oct 07, 2013 16.86 16.99 16.80 16.87 972,896 -0.10(-0.59%)
Oct 04, 2013 16.82 17.02 16.78 16.97 761,210 +0.12(+0.69%)
Oct 03, 2013 17.00 17.00 16.72 16.85 1,217,048 -0.19(-1.11%)
Oct 02, 2013 17.12 17.12 16.82 17.04 1,429,344 -0.08(-0.47%)
Oct 01, 2013 16.96 17.14 16.94 17.12 1,150,598 +0.12(+0.69%)
Sep 30, 2013 16.97 17.05 16.88 17.01 1,078,005 -0.07(-0.40%)
Sep 27, 2013 17.12 17.17 17.01 17.07 1,500,740 -0.16(-0.91%)
Sep 26, 2013 17.24 17.35 17.15 17.23 1,373,978 +0.02(+0.09%)
Sep 25, 2013 17.42 17.48 17.22 17.22 1,747,113 -0.20(-1.16%)
Sep 24, 2013 17.47 17.58 17.37 17.42 1,945,546 -0.13(-0.74%)
Sep 23, 2013 17.69 17.74 17.49 17.55 917,848 -0.14(-0.78%)
Sep 20, 2013 17.75 17.83 17.67 17.68 1,745,669 -0.06(-0.34%)
Sep 19, 2013 17.85 17.85 17.64 17.74 1,030,036 -0.07(-0.39%)
Sep 18, 2013 17.43 17.82 17.38 17.81 1,540,506 +0.36(+2.04%)
Sep 17, 2013 17.40 17.49 17.37 17.46 584,856 +0.05(+0.30%)
Sep 16, 2013 17.41 17.49 17.36 17.40 1,179,377 +0.14(+0.79%)
Sep 13, 2013 17.24 17.32 17.22 17.27 895,001 +0.03(+0.16%)
Sep 12, 2013 17.27 17.33 17.20 17.24 1,050,985 -0.04(-0.21%)
Sep 11, 2013 17.14 17.29 17.13 17.28 1,358,592 +0.14(+0.83%)
Sep 10, 2013 17.09 17.17 16.96 17.13 1,843,734 +0.08(+0.45%)
Sep 09, 2013 17.04 17.07 16.99 17.06 937,992 +0.02(+0.09%)
Sep 06, 2013 16.90 17.12 16.74 17.04 1,482,168 +0.16(+0.96%)
Sep 05, 2013 16.91 16.97 16.85 16.88 1,161,028 -0.05(-0.29%)
Sep 04, 2013 16.65 16.94 16.62 16.93 1,723,833 +0.27(+1.62%)
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.