Skip to main content

Hormel Foods (NY: HRL )

31.99 -0.41 (-1.27%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.03 17.11 16.94 17.06 1,074,249 -0.07(-0.40%)
Sep 27, 2013 17.18 17.23 17.06 17.13 1,495,511 -0.16(-0.91%)
Sep 26, 2013 17.30 17.41 17.21 17.29 1,369,191 +0.02(+0.09%)
Sep 25, 2013 17.48 17.54 17.28 17.28 1,741,025 -0.20(-1.16%)
Sep 24, 2013 17.53 17.64 17.43 17.48 1,938,767 -0.13(-0.74%)
Sep 23, 2013 17.75 17.80 17.55 17.61 914,650 -0.14(-0.78%)
Sep 20, 2013 17.81 17.90 17.73 17.75 1,739,586 -0.06(-0.34%)
Sep 19, 2013 17.92 17.92 17.70 17.81 1,026,447 -0.07(-0.39%)
Sep 18, 2013 17.49 17.88 17.45 17.88 1,535,139 +0.36(+2.03%)
Sep 17, 2013 17.47 17.55 17.43 17.52 582,818 +0.05(+0.30%)
Sep 16, 2013 17.47 17.55 17.42 17.47 1,175,267 +0.14(+0.79%)
Sep 13, 2013 17.30 17.38 17.28 17.33 891,883 +0.03(+0.16%)
Sep 12, 2013 17.33 17.39 17.26 17.30 1,047,323 -0.04(-0.21%)
Sep 11, 2013 17.20 17.35 17.19 17.34 1,353,858 +0.14(+0.82%)
Sep 10, 2013 17.15 17.23 17.02 17.19 1,837,309 +0.08(+0.45%)
Sep 09, 2013 17.10 17.13 17.05 17.12 934,724 +0.02(+0.09%)
Sep 06, 2013 16.96 17.18 16.80 17.10 1,477,004 +0.16(+0.96%)
Sep 05, 2013 16.97 17.03 16.91 16.94 1,156,983 -0.05(-0.29%)
Sep 04, 2013 16.71 17.00 16.68 16.99 1,717,826 +0.27(+1.62%)
Sep 03, 2013 16.96 17.02 16.64 16.72 1,074,923 -0.07(-0.41%)
Aug 30, 2013 16.79 16.81 16.63 16.79 1,298,110 +0.04(+0.24%)
Aug 29, 2013 16.54 16.81 16.45 16.74 1,211,864 +0.16(+0.98%)
Aug 28, 2013 16.72 16.74 16.57 16.58 2,723,446 -0.15(-0.92%)
Aug 27, 2013 16.87 16.94 16.72 16.74 2,677,905 -0.27(-1.57%)
Aug 26, 2013 17.34 17.36 16.99 17.00 1,593,059 -0.30(-1.73%)
Aug 23, 2013 17.32 17.37 17.17 17.30 1,837,238 -0.02(-0.09%)
Aug 22, 2013 17.06 17.47 17.04 17.32 2,677,485 +0.26(+1.52%)
Aug 21, 2013 17.35 17.38 16.99 17.06 2,453,864 -0.27(-1.57%)
Aug 20, 2013 17.26 17.42 17.26 17.33 1,095,153 +0.12(+0.71%)
Aug 19, 2013 17.31 17.35 17.20 17.21 1,494,052 -0.13(-0.72%)
Aug 16, 2013 17.34 17.39 17.21 17.34 1,634,525 +0.02(+0.14%)
Aug 15, 2013 17.49 17.49 17.29 17.31 1,465,460 -0.28(-1.59%)
Aug 14, 2013 17.79 17.82 17.59 17.59 1,289,128 -0.16(-0.89%)
Aug 13, 2013 17.62 17.78 17.57 17.75 1,020,224 +0.17(+0.97%)
Aug 12, 2013 17.43 17.58 17.34 17.58 779,350 +0.08(+0.46%)
Aug 09, 2013 17.47 17.59 17.34 17.50 1,271,554 -0.00(-0.02%)
Aug 08, 2013 17.50 17.66 17.41 17.50 1,029,576 +0.04(+0.21%)
Aug 07, 2013 17.56 17.56 17.35 17.47 1,209,890 -0.11(-0.62%)
Aug 06, 2013 17.47 17.63 17.43 17.58 1,388,438 +0.07(+0.42%)
Aug 05, 2013 17.43 17.52 17.32 17.50 1,014,236 +0.07(+0.40%)
Aug 02, 2013 17.38 17.43 17.21 17.43 1,253,834 +0.02(+0.14%)
Aug 01, 2013 17.30 17.43 17.26 17.41 1,242,959 +0.25(+1.46%)
Jul 31, 2013 17.09 17.23 17.01 17.16 1,331,014 +0.11(+0.67%)
Jul 30, 2013 17.11 17.23 17.03 17.04 1,725,900 -0.07(-0.40%)
Jul 29, 2013 17.04 17.28 16.99 17.11 2,132,818 +0.32(+1.93%)
Jul 26, 2013 16.66 16.81 16.56 16.79 913,509 +0.05(+0.31%)
Jul 25, 2013 16.60 16.78 16.57 16.74 801,959 +0.06(+0.36%)
Jul 24, 2013 16.85 16.85 16.61 16.68 1,063,910 -0.10(-0.60%)
Jul 23, 2013 16.79 16.81 16.64 16.78 1,199,247 +0.05(+0.32%)
Jul 22, 2013 16.75 16.81 16.71 16.72 1,186,444 -0.04(-0.22%)
Jul 19, 2013 16.66 16.79 16.55 16.76 3,263,223 +0.10(+0.61%)
Jul 18, 2013 16.67 16.72 16.58 16.66 1,302,733 +0.01(+0.09%)
Jul 17, 2013 16.76 16.82 16.63 16.65 1,366,547 -0.10(-0.58%)
Jul 16, 2013 16.69 16.94 16.67 16.74 2,998,413 +0.08(+0.48%)
Jul 15, 2013 16.60 16.73 16.60 16.66 1,581,497 +0.09(+0.56%)
Jul 12, 2013 16.50 16.62 16.40 16.57 2,530,750 +0.15(+0.91%)
Jul 11, 2013 16.26 16.43 16.25 16.42 1,346,427 +0.33(+2.06%)
Jul 10, 2013 16.10 16.21 15.99 16.09 2,097,326 +0.01(+0.05%)
Jul 09, 2013 16.07 16.12 15.96 16.08 1,853,688 +0.08(+0.51%)
Jul 08, 2013 15.89 16.04 15.84 16.00 1,338,376 +0.19(+1.18%)
Jul 05, 2013 15.70 15.82 15.57 15.81 1,246,543 +0.22(+1.40%)
Jul 03, 2013 15.71 15.79 15.59 15.59 2,465,045 -0.18(-1.13%)
Jul 02, 2013 15.87 15.90 15.71 15.77 1,953,973 -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.