Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 16.90 16.96 16.58 16.66 1,078,682 -0.07(-0.41%)
Aug 30, 2013 16.73 16.75 16.57 16.73 1,302,649 +0.04(+0.24%)
Aug 29, 2013 16.48 16.75 16.39 16.69 1,216,102 +0.16(+0.98%)
Aug 28, 2013 16.67 16.68 16.51 16.52 2,732,969 -0.15(-0.92%)
Aug 27, 2013 16.82 16.88 16.66 16.68 2,687,268 -0.27(-1.57%)
Aug 26, 2013 17.28 17.30 16.93 16.94 1,598,629 -0.30(-1.73%)
Aug 23, 2013 17.26 17.31 17.11 17.24 1,843,662 -0.02(-0.09%)
Aug 22, 2013 17.00 17.41 16.99 17.26 2,686,847 +0.26(+1.52%)
Aug 21, 2013 17.29 17.32 16.93 17.00 2,462,444 -0.27(-1.57%)
Aug 20, 2013 17.20 17.36 17.20 17.27 1,098,982 +0.12(+0.71%)
Aug 19, 2013 17.25 17.29 17.14 17.15 1,499,276 -0.13(-0.72%)
Aug 16, 2013 17.28 17.33 17.15 17.28 1,640,240 +0.02(+0.14%)
Aug 15, 2013 17.43 17.43 17.23 17.25 1,470,584 -0.28(-1.59%)
Aug 14, 2013 17.73 17.76 17.53 17.53 1,293,635 -0.16(-0.89%)
Aug 13, 2013 17.56 17.72 17.51 17.69 1,023,791 +0.17(+0.97%)
Aug 12, 2013 17.36 17.52 17.28 17.52 782,075 +0.08(+0.46%)
Aug 09, 2013 17.40 17.53 17.28 17.44 1,276,000 -0.00(-0.02%)
Aug 08, 2013 17.44 17.60 17.35 17.44 1,033,176 +0.04(+0.21%)
Aug 07, 2013 17.50 17.50 17.29 17.40 1,214,120 -0.11(-0.62%)
Aug 06, 2013 17.40 17.57 17.36 17.51 1,393,293 +0.07(+0.42%)
Aug 05, 2013 17.37 17.46 17.26 17.44 1,017,783 +0.07(+0.40%)
Aug 02, 2013 17.32 17.37 17.15 17.37 1,258,218 +0.02(+0.14%)
Aug 01, 2013 17.24 17.36 17.20 17.35 1,247,305 +0.25(+1.46%)
Jul 31, 2013 17.03 17.17 16.95 17.10 1,335,668 +0.11(+0.67%)
Jul 30, 2013 17.05 17.17 16.97 16.99 1,731,935 -0.07(-0.40%)
Jul 29, 2013 16.98 17.22 16.93 17.05 2,140,276 +0.32(+1.93%)
Jul 26, 2013 16.60 16.75 16.50 16.73 916,703 +0.05(+0.31%)
Jul 25, 2013 16.54 16.72 16.51 16.68 804,763 +0.06(+0.36%)
Jul 24, 2013 16.79 16.79 16.56 16.62 1,067,630 -0.10(-0.60%)
Jul 23, 2013 16.73 16.75 16.58 16.72 1,203,440 +0.05(+0.32%)
Jul 22, 2013 16.69 16.75 16.65 16.67 1,190,592 -0.04(-0.22%)
Jul 19, 2013 16.61 16.73 16.49 16.70 3,274,633 +0.10(+0.61%)
Jul 18, 2013 16.61 16.66 16.52 16.60 1,307,288 +0.05(+0.29%)
Jul 17, 2013 16.67 16.73 16.54 16.55 1,374,168 -0.10(-0.58%)
Jul 16, 2013 16.60 16.85 16.57 16.65 3,015,134 +0.08(+0.49%)
Jul 15, 2013 16.51 16.63 16.50 16.57 1,590,317 +0.09(+0.56%)
Jul 12, 2013 16.41 16.53 16.31 16.48 2,544,863 +0.15(+0.91%)
Jul 11, 2013 16.17 16.34 16.16 16.33 1,353,935 +0.33(+2.06%)
Jul 10, 2013 16.01 16.12 15.91 16.00 2,109,022 +0.01(+0.05%)
Jul 09, 2013 15.98 16.03 15.87 15.99 1,864,025 +0.08(+0.51%)
Jul 08, 2013 15.80 15.95 15.76 15.91 1,345,840 +0.19(+1.18%)
Jul 05, 2013 15.62 15.73 15.49 15.72 1,253,494 +0.22(+1.40%)
Jul 03, 2013 15.62 15.70 15.51 15.51 2,478,792 -0.18(-1.13%)
Jul 02, 2013 15.78 15.81 15.62 15.68 1,964,869 -0.11(-0.71%)
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.