Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.07 31.40 30.76 31.22 3,322,397 +0.21(+0.67%)
Jul 30, 2018 31.08 31.28 30.86 31.01 3,360,105 -0.80(-2.51%)
Jul 27, 2018 31.79 32.03 31.69 31.81 1,402,394 -0.02(-0.05%)
Jul 26, 2018 31.61 32.01 31.61 31.82 2,694,296 +0.45(+1.44%)
Jul 25, 2018 31.69 31.97 30.97 31.37 4,521,653 -1.01(-3.11%)
Jul 24, 2018 32.22 32.46 31.86 32.38 2,302,620 +0.12(+0.38%)
Jul 23, 2018 32.34 32.34 32.00 32.26 1,793,173 -0.07(-0.21%)
Jul 20, 2018 32.18 32.36 32.09 32.33 2,013,558 +0.13(+0.40%)
Jul 19, 2018 31.58 32.34 31.55 32.20 2,606,618 +0.56(+1.76%)
Jul 18, 2018 31.82 31.82 31.46 31.64 2,631,528 -0.23(-0.71%)
Jul 17, 2018 31.79 31.94 31.25 31.87 4,356,253 -0.39(-1.21%)
Jul 16, 2018 32.60 32.60 32.02 32.26 2,340,550 -0.36(-1.09%)
Jul 13, 2018 32.44 32.71 32.38 32.61 1,758,333 +0.18(+0.56%)
Jul 12, 2018 32.43 32.62 32.37 32.43 2,029,003 +0.03(+0.11%)
Jul 11, 2018 32.43 32.40 2,191,043 +0.16(+0.51%)
Jul 10, 2018 32.05 32.25 31.82 32.24 1,897,507 +0.16(+0.48%)
Jul 09, 2018 32.09 32.36 32.00 32.08 2,146,590 +0.00(+0.00%)
Jul 06, 2018 32.06 32.34 31.86 32.08 2,186,040 +0.07(+0.22%)
Jul 05, 2018 31.88 32.16 31.71 32.01 2,759,240 +0.22(+0.68%)
Jul 03, 2018 31.80 31.80 31.80 0 +0.20(+0.63%)
Jul 02, 2018 32.08 32.33 31.46 31.60 3,861,963 -0.54(-1.67%)
Jun 29, 2018 32.09 32.30 31.70 32.13 3,210,843 -0.03(-0.08%)
Jun 28, 2018 31.76 32.18 31.61 32.16 4,025,189 +0.38(+1.20%)
Jun 27, 2018 31.98 32.03 31.51 31.78 3,913,692 -0.22(-0.70%)
Jun 26, 2018 31.69 32.11 31.45 32.00 3,557,969 +0.36(+1.15%)
Jun 25, 2018 31.28 31.99 31.20 31.64 2,620,807 +0.32(+1.02%)
Jun 22, 2018 30.98 31.40 30.79 31.32 3,167,672 +0.52(+1.68%)
Jun 21, 2018 30.72 31.02 30.66 30.80 1,524,048 +0.07(+0.22%)
Jun 20, 2018 30.91 30.97 30.53 30.73 3,182,004 -0.10(-0.34%)
Jun 19, 2018 30.74 31.04 30.59 30.84 3,172,460 +0.03(+0.11%)
Jun 18, 2018 31.37 31.42 30.53 30.80 2,778,249 -0.66(-2.11%)
Jun 15, 2018 31.48 31.18 31.47 3,582,207 +0.29(+0.91%)
Jun 14, 2018 31.22 31.22 30.87 31.18 2,544,882 +0.00(+0.00%)
Jun 13, 2018 31.42 31.65 30.91 31.18 2,923,473 -0.22(-0.69%)
Jun 12, 2018 31.83 31.92 31.26 31.40 3,405,649 -0.22(-0.68%)
Jun 11, 2018 31.31 31.83 31.23 31.61 2,527,430 +0.35(+1.10%)
Jun 08, 2018 31.06 31.27 31.04 31.27 1,948,672 +0.21(+0.67%)
Jun 07, 2018 30.55 31.29 30.38 31.06 2,887,764 +0.27(+0.87%)
Jun 06, 2018 30.61 30.79 2,372,025 -0.48(-1.52%)
Jun 05, 2018 31.24 31.38 31.09 31.27 1,683,239 +0.02(+0.06%)
Jun 04, 2018 30.94 31.28 30.91 31.25 1,773,567 +0.35(+1.12%)
Jun 01, 2018 31.11 31.25 30.85 30.91 2,695,796 -0.09(-0.28%)
May 31, 2018 32.06 32.07 30.91 30.99 4,016,964 -1.11(-3.44%)
May 30, 2018 31.58 32.14 31.43 32.10 3,221,176 +0.57(+1.81%)
May 29, 2018 30.81 31.62 30.68 31.53 4,024,375 +0.56(+1.81%)
May 25, 2018 30.97 30.97 30.97 0 +0.38(+1.24%)
May 24, 2018 30.13 30.78 29.46 30.59 6,634,762 -0.35(-1.12%)
May 23, 2018 30.95 31.26 30.92 30.93 3,801,557 -0.02(-0.06%)
May 22, 2018 31.22 31.41 30.91 30.95 2,382,240 -0.28(-0.91%)
May 21, 2018 31.18 31.46 31.12 31.23 2,026,220 +0.23(+0.75%)
May 18, 2018 31.29 31.30 30.56 31.00 2,697,616 -0.41(-1.32%)
May 17, 2018 31.46 31.51 31.29 31.42 1,874,085 +0.00(+0.00%)
May 16, 2018 31.06 31.45 30.95 31.42 2,014,946 +0.36(+1.17%)
May 15, 2018 31.11 31.15 30.75 31.05 1,859,197 -0.10(-0.33%)
May 14, 2018 31.34 31.39 31.06 31.16 1,803,524 -0.16(-0.50%)
May 11, 2018 31.34 31.61 31.11 31.31 1,494,139 +0.08(+0.25%)
May 10, 2018 31.31 31.40 31.16 31.23 1,378,887 +0.07(+0.22%)
May 09, 2018 30.69 31.23 30.64 31.16 2,165,391 +0.50(+1.63%)
May 08, 2018 30.67 30.79 30.50 30.66 3,201,210 -0.02(-0.06%)
May 07, 2018 30.85 30.91 30.50 30.68 2,843,004 -0.21(-0.67%)
May 04, 2018 30.47 31.09 30.39 30.89 2,556,385 +0.43(+1.42%)
May 03, 2018 30.70 30.74 30.36 30.46 2,384,296 -0.09(-0.28%)
May 02, 2018 31.14 31.16 30.46 30.54 2,235,940 -0.65(-2.08%)
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.