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 (%)
Mar 29, 2018 30.00 30.00 30.00 0 +0.58(+1.96%)
Mar 28, 2018 29.42 29.78 29.26 29.42 3,525,635 +0.08(+0.27%)
Mar 27, 2018 29.31 29.80 29.14 29.34 2,902,209 +0.14(+0.48%)
Mar 26, 2018 28.67 29.28 28.62 29.20 2,500,911 +0.75(+2.64%)
Mar 23, 2018 28.57 28.96 28.38 28.45 5,319,210 -0.13(-0.46%)
Mar 22, 2018 28.59 28.99 28.33 28.58 2,777,035 -0.08(-0.27%)
Mar 21, 2018 28.96 29.15 28.59 28.66 3,862,433 -0.67(-2.29%)
Mar 20, 2018 29.42 29.68 29.24 29.33 2,219,729 -0.12(-0.42%)
Mar 19, 2018 29.29 29.75 29.15 29.45 2,260,740 +0.17(+0.60%)
Mar 16, 2018 29.18 29.37 29.14 29.28 4,471,379 +0.17(+0.60%)
Mar 15, 2018 29.44 29.71 29.04 29.10 2,287,484 -0.37(-1.25%)
Mar 14, 2018 29.79 30.15 29.42 29.47 2,634,914 -0.27(-0.91%)
Mar 13, 2018 29.64 29.79 29.46 29.74 2,397,386 +0.29(+0.98%)
Mar 12, 2018 29.54 29.73 29.43 29.45 2,462,630 -0.05(-0.18%)
Mar 09, 2018 29.49 29.60 29.24 29.51 2,618,637 +0.23(+0.78%)
Mar 08, 2018 29.00 29.30 28.87 29.28 1,577,831 +0.29(+0.99%)
Mar 07, 2018 29.03 28.70 28.99 2,899,019 -0.23(-0.78%)
Mar 06, 2018 28.72 29.32 28.37 29.22 4,286,695 +0.49(+1.70%)
Mar 05, 2018 28.43 28.97 28.43 28.73 2,605,673 +0.19(+0.67%)
Mar 02, 2018 28.21 28.64 28.21 28.54 2,043,234 +0.25(+0.90%)
Mar 01, 2018 28.33 28.55 27.96 28.28 3,217,435 -0.09(-0.31%)
Feb 28, 2018 28.83 28.84 28.37 28.37 3,427,193 -0.25(-0.89%)
Feb 27, 2018 28.89 29.15 28.61 28.62 2,624,766 -0.28(-0.97%)
Feb 26, 2018 28.58 28.93 28.20 28.90 2,810,042 +0.38(+1.32%)
Feb 23, 2018 28.90 28.95 27.98 28.53 4,516,935 -0.31(-1.09%)
Feb 22, 2018 28.84 6,361,010 +0.28(+0.98%)
Feb 21, 2018 29.58 29.72 28.55 28.56 5,617,341 -0.98(-3.31%)
Feb 20, 2018 29.85 29.99 29.40 29.54 2,961,298 -0.48(-1.60%)
Feb 16, 2018 30.02 30.02 30.02 0 +0.24(+0.79%)
Feb 15, 2018 29.89 29.89 28.91 29.79 3,180,741 +0.03(+0.12%)
Feb 14, 2018 29.20 29.80 28.91 29.75 3,212,377 +0.84(+2.90%)
Feb 13, 2018 28.87 29.01 28.57 28.91 1,502,293 +0.01(+0.03%)
Feb 12, 2018 28.83 29.12 28.62 28.90 2,725,702 +0.23(+0.79%)
Feb 09, 2018 28.45 28.90 27.82 28.68 4,725,282 +0.52(+1.86%)
Feb 08, 2018 28.84 28.84 28.15 28.15 4,133,932 -0.46(-1.62%)
Feb 07, 2018 28.59 29.28 28.49 28.61 3,769,017 +0.00(+0.00%)
Feb 06, 2018 27.89 28.72 27.81 28.61 5,534,340 -0.16(-0.55%)
Feb 05, 2018 29.38 29.48 28.58 28.77 3,356,749 -0.64(-2.17%)
Feb 02, 2018 29.69 29.96 29.40 29.41 2,481,765 -0.38(-1.26%)
Feb 01, 2018 29.81 30.07 29.44 29.79 2,683,924 -0.22(-0.73%)
Jan 31, 2018 30.41 30.41 29.74 30.00 5,438,617 -0.32(-1.07%)
Jan 30, 2018 30.22 30.52 30.16 30.33 2,232,225 +0.05(+0.17%)
Jan 29, 2018 30.33 30.47 30.14 30.27 2,155,110 -0.02(-0.06%)
Jan 26, 2018 30.21 30.33 30.07 30.29 1,572,774 +0.06(+0.20%)
Jan 25, 2018 30.12 30.50 30.08 30.23 2,574,911 +0.17(+0.58%)
Jan 24, 2018 30.62 30.62 30.04 30.06 2,100,402 -0.48(-1.57%)
Jan 23, 2018 30.59 30.67 30.40 30.54 1,605,253 +0.05(+0.17%)
Jan 22, 2018 30.50 30.72 30.28 30.48 1,859,580 +0.10(+0.35%)
Jan 19, 2018 30.06 30.40 29.97 30.38 2,987,745 +0.45(+1.49%)
Jan 18, 2018 30.12 30.29 29.72 29.93 6,539,544 -0.59(-1.92%)
Jan 17, 2018 30.55 30.78 30.41 30.52 2,802,067 +0.17(+0.58%)
Jan 16, 2018 30.34 30.55 30.16 30.34 3,833,595 +0.15(+0.49%)
Jan 12, 2018 30.20 30.20 30.20 0 +0.18(+0.61%)
Jan 11, 2018 30.88 30.90 29.96 30.01 3,799,008 -0.75(-2.45%)
Jan 10, 2018 31.49 31.49 30.75 30.77 4,246,947 -0.88(-2.77%)
Jan 09, 2018 31.59 31.70 31.51 31.64 3,114,288 -0.01(-0.03%)
Jan 08, 2018 31.57 31.71 31.41 31.65 3,166,295 +0.05(+0.16%)
Jan 05, 2018 31.70 31.78 31.41 31.60 3,387,534 -0.09(-0.27%)
Jan 04, 2018 31.30 31.71 31.19 31.69 6,527,803 +0.39(+1.25%)
Jan 03, 2018 31.56 31.58 31.02 31.30 3,419,548 -0.31(-0.99%)
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.