Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.04 22.08 21.87 22.07 2,018,276 +0.21(+0.97%)
Oct 30, 2014 21.69 21.96 21.14 21.85 1,192,346 +0.13(+0.60%)
Oct 29, 2014 21.65 21.75 21.45 21.72 2,140,209 +0.03(+0.13%)
Oct 28, 2014 21.63 21.70 21.54 21.69 912,493 +0.19(+0.89%)
Oct 27, 2014 21.47 21.51 21.44 21.50 1,166,281 -0.00(-0.02%)
Oct 24, 2014 21.51 21.58 21.40 21.51 1,148,066 +0.02(+0.08%)
Oct 23, 2014 21.60 21.70 21.43 21.49 1,306,420 -0.02(-0.10%)
Oct 22, 2014 21.50 21.74 21.49 21.51 1,432,670 +0.02(+0.08%)
Oct 21, 2014 21.10 21.59 21.04 21.49 1,792,018 +0.42(+2.00%)
Oct 20, 2014 20.56 21.10 20.55 21.07 1,631,422 +0.54(+2.61%)
Oct 17, 2014 20.56 20.68 20.43 20.54 3,347,111 +0.13(+0.62%)
Oct 16, 2014 20.53 20.63 20.31 20.41 2,424,618 -0.36(-1.73%)
Oct 15, 2014 20.95 21.05 20.50 20.77 3,187,921 -0.47(-2.19%)
Oct 14, 2014 21.06 21.29 21.02 21.24 1,655,453 +0.22(+1.07%)
Oct 13, 2014 21.10 21.29 20.96 21.01 2,425,717 -0.14(-0.66%)
Oct 10, 2014 21.14 21.43 21.14 21.15 2,245,383 +0.06(+0.29%)
Oct 09, 2014 21.01 21.30 21.01 21.09 2,430,104 +0.05(+0.25%)
Oct 08, 2014 20.72 21.05 20.69 21.03 1,721,513 +0.31(+1.50%)
Oct 07, 2014 20.91 21.03 20.71 20.72 1,890,279 -0.28(-1.32%)
Oct 06, 2014 21.24 21.24 20.92 21.00 1,314,502 -0.16(-0.75%)
Oct 03, 2014 21.14 21.31 21.10 21.16 3,890,877 +0.07(+0.35%)
Oct 02, 2014 20.88 21.19 20.85 21.09 2,381,840 +0.23(+1.10%)
Oct 01, 2014 21.06 21.06 20.82 20.86 2,286,837 -0.13(-0.64%)
Sep 30, 2014 20.69 21.05 20.66 20.99 2,540,024 +0.24(+1.16%)
Sep 29, 2014 20.35 20.78 20.35 20.75 1,171,963 +0.24(+1.18%)
Sep 26, 2014 20.43 20.55 20.35 20.51 757,677 +0.09(+0.46%)
Sep 25, 2014 20.65 20.74 20.35 20.42 1,074,037 -0.30(-1.44%)
Sep 24, 2014 20.41 20.75 20.39 20.72 1,299,992 +0.29(+1.42%)
Sep 23, 2014 20.54 20.60 20.42 20.43 1,352,307 -0.12(-0.58%)
Sep 22, 2014 20.62 20.62 20.46 20.54 1,378,471 -0.09(-0.46%)
Sep 19, 2014 20.92 20.93 20.64 20.64 2,030,047 -0.18(-0.88%)
Sep 18, 2014 20.77 20.86 20.63 20.82 1,225,036 +0.17(+0.81%)
Sep 17, 2014 20.72 20.86 20.54 20.66 1,581,120 -0.10(-0.49%)
Sep 16, 2014 20.46 20.77 20.43 20.76 1,574,986 +0.31(+1.52%)
Sep 15, 2014 20.48 20.48 20.33 20.45 1,124,428 +0.03(+0.16%)
Sep 12, 2014 20.59 20.62 20.38 20.41 1,218,163 -0.24(-1.17%)
Sep 11, 2014 20.57 20.69 20.51 20.66 1,040,279 +0.04(+0.18%)
Sep 10, 2014 20.57 20.64 20.53 20.62 818,444 +0.04(+0.22%)
Sep 09, 2014 20.77 20.81 20.50 20.57 1,718,257 -0.20(-0.96%)
Sep 08, 2014 20.77 20.84 20.69 20.77 1,299,301 -0.09(-0.45%)
Sep 05, 2014 20.76 20.87 20.69 20.87 1,557,215 +0.11(+0.51%)
Sep 04, 2014 20.88 20.95 20.68 20.76 1,865,732 -0.13(-0.63%)
Sep 03, 2014 20.80 20.97 20.80 20.89 2,181,833 +0.09(+0.43%)
Sep 02, 2014 20.73 20.90 20.72 20.80 1,746,733 +0.10(+0.47%)
Aug 29, 2014 20.73 20.70 20.70 20.70 2,282,847 +0.01(+0.06%)
Aug 28, 2014 20.54 20.73 20.44 20.69 1,435,707 +0.12(+0.58%)
Aug 27, 2014 20.47 20.60 20.46 20.57 1,345,215 +0.09(+0.44%)
Aug 26, 2014 20.52 20.62 20.48 20.48 1,622,241 +0.00(+0.02%)
Aug 25, 2014 20.56 20.56 20.43 20.48 1,825,460 +0.07(+0.34%)
Aug 22, 2014 20.59 20.62 20.29 20.41 3,361,805 +0.02(+0.08%)
Aug 21, 2014 19.74 20.72 19.74 20.39 7,060,963 +0.84(+4.30%)
Aug 20, 2014 19.38 19.58 19.36 19.55 2,338,207 +0.14(+0.74%)
Aug 19, 2014 19.37 19.54 19.35 19.41 1,909,798 +0.03(+0.17%)
Aug 18, 2014 19.33 19.37 19.28 19.38 1,129,409 +0.12(+0.61%)
Aug 15, 2014 19.42 19.48 19.20 19.26 1,199,581 -0.08(-0.42%)
Aug 14, 2014 19.16 19.38 19.15 19.34 1,266,025 +0.16(+0.85%)
Aug 13, 2014 19.16 19.23 19.09 19.18 1,685,995 +0.07(+0.34%)
Aug 12, 2014 19.04 19.18 19.04 19.11 1,282,991 +0.00(+0.02%)
Aug 11, 2014 18.88 19.20 18.88 19.11 1,350,358 +0.23(+1.21%)
Aug 08, 2014 18.64 18.83 18.59 18.88 984,831 +0.26(+1.40%)
Aug 07, 2014 18.78 18.83 18.61 18.62 1,367,412 -0.16(-0.85%)
Aug 06, 2014 18.48 18.85 18.48 18.78 1,692,044 +0.26(+1.41%)
Aug 05, 2014 18.57 18.65 18.46 18.51 1,274,049 -0.02(-0.13%)
Aug 04, 2014 18.39 18.59 18.35 18.54 2,057,089 +0.15(+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.