Skip to main content

Hormel Foods (NY: HRL )

35.02 +0.17 (+0.49%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.52 15.65 15.49 15.51 2,648,294 -0.02(-0.16%)
Jun 27, 2013 15.58 15.71 15.51 15.54 1,085,773 +0.04(+0.29%)
Jun 26, 2013 15.44 15.61 15.40 15.49 1,786,760 +0.17(+1.13%)
Jun 25, 2013 15.39 15.46 15.25 15.32 2,960,501 +0.05(+0.32%)
Jun 24, 2013 15.11 15.44 15.09 15.27 2,477,738 +0.03(+0.21%)
Jun 21, 2013 15.24 15.32 15.06 15.24 3,208,520 +0.11(+0.74%)
Jun 20, 2013 15.59 15.59 15.09 15.13 3,447,264 -0.50(-3.22%)
Jun 19, 2013 15.77 15.99 15.62 15.63 3,635,945 -0.13(-0.82%)
Jun 18, 2013 15.60 15.85 15.48 15.76 7,074,698 -0.59(-3.59%)
Jun 17, 2013 16.21 16.46 16.19 16.34 1,820,995 +0.21(+1.30%)
Jun 14, 2013 15.91 16.16 15.91 16.13 2,663,269 +0.12(+0.78%)
Jun 13, 2013 15.86 16.04 15.76 16.01 1,211,461 +0.13(+0.81%)
Jun 12, 2013 16.03 16.03 15.86 15.88 1,459,348 -0.06(-0.35%)
Jun 11, 2013 15.83 16.02 15.76 15.94 1,685,117 +0.01(+0.08%)
Jun 10, 2013 15.93 15.97 15.81 15.93 1,357,609 +0.00(+0.03%)
Jun 07, 2013 15.76 15.94 15.75 15.92 2,362,523 +0.29(+1.85%)
Jun 06, 2013 15.67 15.70 15.46 15.63 3,626,966 -0.07(-0.46%)
Jun 05, 2013 15.95 15.97 15.70 15.70 2,227,913 -0.30(-1.86%)
Jun 04, 2013 15.99 16.15 15.92 16.00 2,384,596 +0.01(+0.05%)
Jun 03, 2013 15.97 16.06 15.69 15.99 3,691,401 -0.02(-0.10%)
May 31, 2013 16.24 16.29 16.01 16.01 4,846,255 -0.29(-1.75%)
May 30, 2013 16.42 16.49 16.30 16.30 2,751,237 -0.12(-0.74%)
May 29, 2013 16.83 16.91 16.40 16.42 2,504,281 -0.34(-2.04%)
May 28, 2013 16.81 17.00 16.75 16.76 2,018,530 +0.06(+0.36%)
May 24, 2013 16.55 16.83 16.50 16.70 2,016,990 +0.11(+0.65%)
May 23, 2013 16.83 16.88 16.56 16.59 3,213,905 -0.46(-2.69%)
May 22, 2013 17.12 17.28 17.00 17.05 2,140,786 -0.08(-0.49%)
May 21, 2013 17.09 17.24 16.97 17.13 2,013,080 +0.04(+0.21%)
May 20, 2013 17.19 17.25 17.07 17.10 1,770,834 -0.07(-0.42%)
May 17, 2013 17.14 17.22 17.08 17.17 2,646,832 +0.03(+0.16%)
May 16, 2013 17.25 17.36 17.14 17.14 1,370,868 -0.16(-0.93%)
May 15, 2013 17.25 17.36 17.14 17.30 1,408,285 +0.39(+2.31%)
May 13, 2013 16.69 16.91 16.65 16.91 1,801,289 +0.23(+1.40%)
May 10, 2013 16.61 16.73 16.54 16.68 2,578,855 +0.09(+0.53%)
May 09, 2013 16.62 16.70 16.51 16.59 2,094,291 -0.05(-0.31%)
May 08, 2013 16.77 16.81 16.60 16.64 1,697,451 -0.12(-0.72%)
May 07, 2013 16.66 16.81 16.61 16.76 1,787,327 +0.11(+0.68%)
May 06, 2013 16.74 16.74 16.48 16.65 1,452,397 -0.13(-0.79%)
May 03, 2013 16.97 16.89 16.75 16.78 2,491,469 -0.11(-0.67%)
May 02, 2013 16.64 16.99 16.56 16.89 3,866,842 +0.34(+2.06%)
May 01, 2013 16.58 16.69 16.52 16.55 1,436,797 -0.04(-0.24%)
Apr 30, 2013 16.55 16.60 16.44 16.59 2,617,682 +0.01(+0.07%)
Apr 29, 2013 16.57 16.60 16.49 16.58 1,434,380 +0.01(+0.07%)
Apr 26, 2013 16.65 16.65 16.54 16.57 1,209,111 -0.08(-0.46%)
Apr 25, 2013 16.62 16.70 16.51 16.65 1,706,743 +0.06(+0.39%)
Apr 24, 2013 16.90 16.92 16.55 16.58 1,744,829 -0.25(-1.46%)
Apr 23, 2013 16.58 16.83 16.58 16.83 2,144,815 +0.28(+1.70%)
Apr 22, 2013 16.55 16.65 16.50 16.55 2,077,266 -0.02(-0.15%)
Apr 19, 2013 16.42 16.76 16.37 16.57 5,848,881 +0.19(+1.15%)
Apr 18, 2013 16.41 16.48 16.35 16.38 2,856,819 +0.00(+0.00%)
Apr 17, 2013 16.38 16.42 16.21 16.38 1,872,581 -0.06(-0.36%)
Apr 16, 2013 16.27 16.46 16.18 16.44 2,106,989 +0.27(+1.66%)
Apr 15, 2013 16.38 16.44 16.17 16.17 2,653,224 -0.22(-1.32%)
Apr 12, 2013 16.28 16.40 16.24 16.39 1,971,186 +0.07(+0.42%)
Apr 11, 2013 16.30 16.37 16.24 16.32 1,792,495 +0.05(+0.29%)
Apr 10, 2013 16.12 16.33 16.10 16.27 2,167,442 +0.18(+1.14%)
Apr 09, 2013 16.15 16.19 16.01 16.09 1,840,335 -0.05(-0.30%)
Apr 08, 2013 16.07 16.14 15.91 16.14 1,480,506 +0.08(+0.52%)
Apr 05, 2013 16.08 16.10 15.89 16.05 2,802,929 -0.14(-0.89%)
Apr 04, 2013 16.19 16.32 16.14 16.20 2,743,982 +0.00(+0.00%)
Apr 03, 2013 16.38 16.42 16.16 16.20 3,383,395 -0.22(-1.32%)
Apr 02, 2013 16.35 16.52 16.32 16.41 2,635,047 +0.11(+0.66%)
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.