Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.19 33.90 33.13 33.85 6,700,309 +0.88(+2.66%)
Jan 28, 2016 32.38 33.26 32.33 32.97 4,552,509 +0.72(+2.25%)
Jan 27, 2016 32.34 32.69 32.11 32.25 2,755,813 -0.09(-0.29%)
Jan 26, 2016 31.85 32.61 31.79 32.34 2,940,924 +0.55(+1.73%)
Jan 25, 2016 31.99 32.19 31.72 31.79 3,657,107 -0.19(-0.61%)
Jan 22, 2016 31.69 32.04 31.53 31.98 2,900,642 +0.63(+2.01%)
Jan 21, 2016 31.91 32.14 31.13 31.35 4,634,336 -0.45(-1.43%)
Jan 20, 2016 32.09 32.25 31.04 31.81 5,887,145 -0.56(-1.74%)
Jan 19, 2016 32.50 32.74 32.10 32.37 5,375,231 +0.33(+1.02%)
Jan 15, 2016 32.79 32.04 32.04 32.04 12,578,881 -1.15(-3.45%)
Jan 14, 2016 33.03 33.39 32.89 33.19 2,707,391 +0.29(+0.88%)
Jan 13, 2016 33.40 33.66 32.84 32.90 2,929,309 -0.45(-1.35%)
Jan 12, 2016 33.03 33.44 32.89 33.35 3,255,187 +0.62(+1.88%)
Jan 11, 2016 32.90 32.95 32.31 32.73 4,460,707 -0.05(-0.17%)
Jan 08, 2016 33.11 33.48 32.72 32.78 3,412,400 -0.19(-0.58%)
Jan 07, 2016 33.18 33.30 32.63 32.98 5,933,790 -0.61(-1.81%)
Jan 06, 2016 33.14 33.78 32.90 33.59 6,646,100 +0.11(+0.34%)
Jan 05, 2016 32.94 33.51 32.80 33.47 4,599,795 +0.67(+2.03%)
Jan 04, 2016 32.82 32.85 32.54 32.81 3,678,986 -0.36(-1.09%)
Dec 31, 2015 33.33 33.17 33.17 33.17 4,481,605 -0.24(-0.73%)
Dec 30, 2015 33.56 33.70 33.16 33.41 2,569,107 -0.35(-1.04%)
Dec 29, 2015 33.66 33.82 33.53 33.76 2,021,252 +0.21(+0.61%)
Dec 28, 2015 33.40 33.56 33.27 33.56 1,733,067 +0.08(+0.24%)
Dec 24, 2015 33.49 33.48 33.48 33.48 2,453,009 +0.03(+0.09%)
Dec 23, 2015 33.83 33.88 33.01 33.45 4,291,402 -0.32(-0.94%)
Dec 22, 2015 33.52 33.77 33.16 33.77 2,914,660 +0.36(+1.07%)
Dec 21, 2015 33.26 33.46 33.10 33.41 2,367,947 +0.36(+1.10%)
Dec 18, 2015 33.15 33.30 32.93 33.04 8,015,596 -0.29(-0.88%)
Dec 17, 2015 33.44 33.64 33.09 33.34 3,969,137 -0.15(-0.44%)
Dec 16, 2015 33.02 33.54 32.85 33.49 4,451,615 +0.77(+2.35%)
Dec 15, 2015 32.87 33.02 32.48 32.72 3,331,335 +0.01(+0.04%)
Dec 14, 2015 32.09 32.77 31.95 32.71 3,544,841 +0.23(+0.70%)
Dec 11, 2015 32.06 32.63 32.03 32.48 2,855,097 +0.17(+0.53%)
Dec 10, 2015 32.33 32.54 32.20 32.31 2,824,665 +0.01(+0.03%)
Dec 09, 2015 32.70 32.99 32.14 32.30 4,826,693 -0.30(-0.91%)
Dec 08, 2015 32.29 32.68 32.08 32.60 2,757,663 +0.11(+0.34%)
Dec 07, 2015 32.55 32.63 32.22 32.49 2,541,718 -0.05(-0.17%)
Dec 04, 2015 31.83 32.58 31.80 32.54 3,159,875 +0.77(+2.42%)
Dec 03, 2015 31.72 32.30 31.59 31.77 5,065,380 +0.12(+0.37%)
Dec 02, 2015 31.64 31.91 31.62 31.66 3,542,447 -0.01(-0.04%)
Dec 01, 2015 31.72 32.06 31.57 31.67 4,774,657 +0.25(+0.79%)
Nov 30, 2015 31.61 31.64 31.20 31.42 4,238,062 -0.04(-0.12%)
Nov 27, 2015 30.93 31.54 30.71 31.46 2,487,818 +0.61(+1.98%)
Nov 25, 2015 30.30 30.85 30.85 30.85 9,684,236 +0.94(+3.13%)
Nov 24, 2015 29.53 30.08 29.34 29.91 4,403,831 +0.86(+2.97%)
Nov 23, 2015 28.72 29.12 28.61 29.05 2,544,648 +0.46(+1.60%)
Nov 20, 2015 29.04 29.04 28.57 28.59 2,150,934 -0.28(-0.97%)
Nov 19, 2015 28.86 29.02 28.71 28.87 1,801,886 +0.16(+0.57%)
Nov 18, 2015 28.49 28.74 28.39 28.71 2,440,078 +0.34(+1.21%)
Nov 17, 2015 28.52 28.53 28.19 28.36 2,560,352 -0.08(-0.27%)
Nov 16, 2015 27.74 28.45 27.70 28.44 2,424,213 +0.69(+2.48%)
Nov 13, 2015 27.83 28.05 27.69 27.75 2,286,725 -0.11(-0.39%)
Nov 12, 2015 28.09 28.23 27.78 27.86 1,704,636 -0.39(-1.38%)
Nov 11, 2015 28.39 28.44 28.19 28.25 2,697,520 +0.13(+0.45%)
Nov 10, 2015 27.85 28.20 27.84 28.13 2,129,003 +0.20(+0.71%)
Nov 09, 2015 27.89 27.99 27.61 27.93 1,662,450 -0.02(-0.06%)
Nov 06, 2015 28.28 28.32 27.68 27.94 2,112,995 -0.41(-1.44%)
Nov 05, 2015 28.22 28.41 28.13 28.35 1,723,846 +0.16(+0.57%)
Nov 04, 2015 28.56 28.58 28.01 28.19 1,973,377 -0.23(-0.81%)
Nov 03, 2015 28.26 28.44 27.94 28.42 1,554,780 +0.10(+0.37%)
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.