Skip to main content

Hormel Foods (NY: HRL )

35.08 +0.23 (+0.66%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.63 32.63 31.45 31.54 3,947,696 -1.12(-3.44%)
May 30, 2018 32.13 32.70 31.98 32.66 3,165,631 +0.58(+1.81%)
May 29, 2018 31.35 32.18 31.22 32.08 3,954,980 +0.57(+1.81%)
May 25, 2018 31.51 31.51 31.51 0 +0.39(+1.24%)
May 24, 2018 30.66 31.32 29.98 31.12 6,520,353 -0.35(-1.12%)
May 23, 2018 31.49 31.81 31.47 31.47 3,736,004 -0.02(-0.06%)
May 22, 2018 31.76 31.96 31.46 31.49 2,341,162 -0.29(-0.91%)
May 21, 2018 31.73 32.01 31.67 31.78 1,991,280 +0.24(+0.75%)
May 18, 2018 31.84 31.85 31.10 31.54 2,651,099 -0.42(-1.32%)
May 17, 2018 32.01 32.06 31.84 31.97 1,841,769 +0.00(+0.00%)
May 16, 2018 31.61 32.00 31.49 31.97 1,980,201 +0.37(+1.17%)
May 15, 2018 31.66 31.69 31.29 31.60 1,827,138 -0.11(-0.33%)
May 14, 2018 31.89 31.94 31.60 31.70 1,772,425 -0.16(-0.50%)
May 11, 2018 31.89 32.16 31.66 31.86 1,468,375 +0.08(+0.25%)
May 10, 2018 31.86 31.95 31.70 31.78 1,355,110 +0.07(+0.22%)
May 09, 2018 31.23 31.78 31.18 31.71 2,128,051 +0.51(+1.63%)
May 08, 2018 31.21 31.33 31.04 31.20 3,146,009 -0.02(-0.06%)
May 07, 2018 31.39 31.46 31.04 31.22 2,793,980 -0.21(-0.67%)
May 04, 2018 31.01 31.63 30.92 31.43 2,512,304 +0.44(+1.42%)
May 03, 2018 31.24 31.28 30.89 30.99 2,343,182 -0.09(-0.28%)
May 02, 2018 31.69 31.70 31.00 31.08 2,197,384 -0.66(-2.08%)
May 01, 2018 31.71 32.00 31.30 31.74 2,259,330 -0.11(-0.36%)
Apr 30, 2018 32.16 32.18 31.77 31.85 4,030,960 -0.19(-0.60%)
Apr 27, 2018 31.95 32.19 31.78 32.05 2,073,815 +0.14(+0.44%)
Apr 26, 2018 31.80 32.03 31.57 31.90 2,526,378 +0.14(+0.44%)
Apr 25, 2018 31.78 32.15 31.61 31.76 3,127,880 -0.04(-0.14%)
Apr 24, 2018 31.47 31.86 31.32 31.81 3,353,807 +0.38(+1.20%)
Apr 23, 2018 31.31 31.47 30.97 31.43 2,436,969 +0.28(+0.90%)
Apr 20, 2018 31.24 31.41 30.87 31.15 4,207,591 +0.04(+0.14%)
Apr 19, 2018 31.18 31.32 30.87 31.11 2,482,923 -0.12(-0.39%)
Apr 18, 2018 31.13 31.31 31.01 31.23 2,459,100 +0.11(+0.34%)
Apr 17, 2018 31.30 31.32 31.03 31.12 1,591,923 -0.02(-0.06%)
Apr 16, 2018 30.89 31.39 30.80 31.14 2,237,872 +0.35(+1.14%)
Apr 13, 2018 30.75 30.86 30.55 30.79 2,383,456 +0.12(+0.39%)
Apr 12, 2018 30.90 30.96 30.52 30.67 3,522,865 -0.24(-0.76%)
Apr 11, 2018 30.81 31.09 30.66 30.90 2,849,593 +0.02(+0.06%)
Apr 10, 2018 31.04 31.25 30.73 30.89 4,694,509 -0.04(-0.14%)
Apr 09, 2018 30.62 31.28 30.55 30.93 3,385,660 +0.40(+1.32%)
Apr 06, 2018 30.63 31.19 30.34 30.53 4,032,430 -0.16(-0.51%)
Apr 05, 2018 31.52 31.52 30.28 30.69 5,130,808 -0.66(-2.12%)
Apr 04, 2018 29.73 31.90 29.73 31.35 9,090,391 +1.44(+4.82%)
Apr 03, 2018 29.39 30.00 29.15 29.91 3,675,487 +0.64(+2.18%)
Apr 02, 2018 29.85 29.93 29.04 29.27 5,832,134 -0.73(-2.42%)
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%)
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.