Skip to main content

Hormel Foods (NY: HRL )

31.94 -0.46 (-1.42%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.34 30.42 29.31 30.39 5,642,604 +1.06(+3.62%)
Jun 29, 2016 29.27 29.50 28.98 29.33 3,072,936 +0.28(+0.97%)
Jun 28, 2016 29.77 30.12 28.79 29.05 4,929,959 -0.69(-2.32%)
Jun 27, 2016 29.14 29.91 29.10 29.74 7,010,018 +0.39(+1.33%)
Jun 24, 2016 28.09 29.56 27.98 29.35 7,141,957 +0.62(+2.17%)
Jun 23, 2016 28.99 29.03 28.59 28.72 2,466,358 +0.02(+0.06%)
Jun 22, 2016 29.00 29.10 28.71 28.71 1,955,776 -0.29(-1.00%)
Jun 21, 2016 28.80 29.15 28.70 29.00 3,631,435 +0.23(+0.81%)
Jun 20, 2016 29.10 29.26 28.75 28.77 2,850,059 -0.20(-0.69%)
Jun 17, 2016 28.96 29.01 28.61 28.96 3,501,250 -0.07(-0.23%)
Jun 16, 2016 28.38 29.06 28.37 29.03 3,401,220 +0.65(+2.28%)
Jun 15, 2016 28.62 28.67 28.31 28.38 2,741,400 -0.14(-0.50%)
Jun 14, 2016 28.47 28.60 28.32 28.52 3,752,176 -0.07(-0.26%)
Jun 13, 2016 28.73 28.95 28.40 28.60 3,754,351 -0.27(-0.92%)
Jun 10, 2016 28.80 28.95 28.67 28.86 3,195,868 -0.12(-0.40%)
Jun 09, 2016 28.67 29.04 28.59 28.98 3,197,310 +0.30(+1.04%)
Jun 08, 2016 28.47 28.70 28.32 28.68 4,049,891 +0.12(+0.41%)
Jun 07, 2016 28.24 28.75 28.18 28.57 4,123,500 +0.32(+1.15%)
Jun 06, 2016 28.71 28.79 28.17 28.24 4,563,565 -0.55(-1.90%)
Jun 03, 2016 28.62 28.93 28.53 28.79 3,356,777 +0.32(+1.14%)
Jun 02, 2016 28.57 28.72 28.40 28.47 3,002,925 -0.12(-0.44%)
Jun 01, 2016 28.60 28.87 28.39 28.59 3,533,577 +0.02(+0.06%)
May 31, 2016 28.92 29.17 28.49 28.57 5,186,136 -0.31(-1.06%)
May 27, 2016 29.02 28.88 28.88 28.88 2,536,122 -0.10(-0.34%)
May 26, 2016 28.79 29.13 28.57 28.98 4,521,528 +0.24(+0.84%)
May 25, 2016 28.89 28.96 28.47 28.74 5,363,938 -0.16(-0.55%)
May 24, 2016 29.09 29.22 28.73 28.90 4,076,538 -0.06(-0.20%)
May 23, 2016 28.98 29.21 28.90 28.96 3,963,681 +0.01(+0.03%)
May 20, 2016 29.45 29.55 28.84 28.95 9,304,214 -0.42(-1.44%)
May 19, 2016 29.45 29.62 28.86 29.37 9,949,022 -0.09(-0.31%)
May 18, 2016 32.09 32.09 29.18 29.46 15,387,586 -2.76(-8.56%)
May 17, 2016 33.22 33.40 32.02 32.22 6,511,555 -1.20(-3.58%)
May 16, 2016 33.10 33.52 33.05 33.42 3,512,562 +0.28(+0.85%)
May 13, 2016 33.30 33.66 33.02 33.13 2,553,133 -0.26(-0.77%)
May 12, 2016 33.29 33.62 33.11 33.39 3,124,167 +0.17(+0.50%)
May 11, 2016 33.13 33.50 33.12 33.22 4,079,134 +0.01(+0.02%)
May 10, 2016 33.10 33.12 32.88 33.22 3,751,423 +0.22(+0.65%)
May 09, 2016 32.23 33.23 32.14 33.00 5,649,747 +0.99(+3.09%)
May 06, 2016 31.72 32.11 31.44 32.01 3,330,433 +0.30(+0.94%)
May 05, 2016 32.17 32.50 31.62 31.71 4,171,699 -0.45(-1.39%)
May 04, 2016 31.91 32.39 31.91 32.16 3,578,160 +0.17(+0.52%)
May 03, 2016 32.09 32.24 31.85 32.00 3,103,845 -0.15(-0.46%)
May 02, 2016 32.02 32.53 32.01 32.14 2,822,821 +0.13(+0.41%)
Apr 29, 2016 32.03 32.03 31.72 32.01 3,437,811 -0.15(-0.46%)
Apr 28, 2016 31.92 32.40 31.90 32.16 2,984,189 +0.13(+0.41%)
Apr 27, 2016 31.81 32.64 31.77 32.03 3,938,953 +0.27(+0.86%)
Apr 26, 2016 31.67 31.98 31.59 31.75 4,139,294 +0.27(+0.87%)
Apr 25, 2016 31.36 31.70 31.20 31.48 3,410,670 +0.21(+0.66%)
Apr 22, 2016 31.56 31.61 31.14 31.27 4,510,099 -0.15(-0.48%)
Apr 21, 2016 32.00 32.02 31.25 31.42 4,941,875 -0.62(-1.94%)
Apr 20, 2016 32.68 32.92 32.03 32.05 3,803,349 -0.73(-2.23%)
Apr 19, 2016 32.87 32.88 32.44 32.78 2,791,277 +0.06(+0.18%)
Apr 18, 2016 32.72 32.85 32.55 32.72 2,479,050 -0.05(-0.15%)
Apr 15, 2016 32.60 32.89 32.22 32.77 4,268,041 +0.17(+0.53%)
Apr 14, 2016 32.90 33.22 32.57 32.59 5,361,614 -0.35(-1.07%)
Apr 13, 2016 33.66 33.80 32.67 32.95 7,973,841 -0.71(-2.11%)
Apr 12, 2016 34.09 34.11 33.58 33.66 5,816,968 -0.41(-1.19%)
Apr 11, 2016 34.69 34.79 33.91 34.06 4,184,811 -0.54(-1.55%)
Apr 08, 2016 35.02 35.04 34.17 34.60 4,249,889 -0.31(-0.88%)
Apr 07, 2016 35.60 35.70 34.82 34.91 3,531,874 -0.67(-1.88%)
Apr 06, 2016 34.90 35.59 34.88 35.58 3,891,147 +0.63(+1.80%)
Apr 05, 2016 35.23 35.46 34.69 34.95 7,043,808 -1.08(-3.01%)
Apr 04, 2016 36.35 36.39 35.71 36.03 2,616,593 -0.30(-0.82%)
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.