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 (%)
Sep 30, 2015 25.98 26.49 25.90 26.45 4,137,014 +0.64(+2.48%)
Sep 29, 2015 25.73 25.86 25.48 25.81 2,629,414 +0.14(+0.54%)
Sep 28, 2015 25.84 25.97 25.60 25.67 2,262,192 -0.31(-1.19%)
Sep 25, 2015 25.81 26.25 25.66 25.98 2,757,464 +0.41(+1.62%)
Sep 24, 2015 25.20 25.60 25.11 25.57 1,849,112 +0.21(+0.82%)
Sep 23, 2015 25.20 25.38 25.13 25.36 1,656,880 +0.15(+0.61%)
Sep 22, 2015 25.42 25.42 25.01 25.20 2,287,146 -0.37(-1.45%)
Sep 21, 2015 25.64 25.69 25.50 25.58 2,341,789 +0.06(+0.23%)
Sep 18, 2015 25.75 25.86 25.47 25.52 4,061,381 -0.46(-1.75%)
Sep 17, 2015 26.03 26.25 25.75 25.97 2,814,250 -0.27(-1.03%)
Sep 16, 2015 26.07 26.29 25.90 26.25 1,904,569 +0.35(+1.36%)
Sep 15, 2015 25.79 25.92 25.46 25.89 1,723,755 +0.25(+0.96%)
Sep 14, 2015 25.76 25.76 25.55 25.65 1,386,330 -0.14(-0.53%)
Sep 11, 2015 25.48 25.80 25.31 25.79 1,719,829 +0.30(+1.16%)
Sep 10, 2015 25.46 25.64 25.31 25.49 2,145,902 -0.02(-0.08%)
Sep 09, 2015 26.09 26.13 25.44 25.51 2,666,611 -0.43(-1.66%)
Sep 08, 2015 25.66 25.95 25.51 25.94 3,272,273 +0.59(+2.34%)
Sep 04, 2015 25.35 25.35 25.35 25.35 3,685,169 -0.21(-0.83%)
Sep 03, 2015 25.44 25.77 25.34 25.56 2,476,550 +0.23(+0.89%)
Sep 02, 2015 25.24 25.34 25.07 25.33 2,120,064 +0.41(+1.66%)
Sep 01, 2015 25.10 25.29 24.79 24.92 2,315,280 -0.61(-2.37%)
Aug 31, 2015 25.66 25.66 25.40 25.53 2,007,708 -0.17(-0.65%)
Aug 28, 2015 25.57 25.72 25.45 25.69 1,838,376 +0.05(+0.20%)
Aug 27, 2015 25.42 25.70 25.19 25.64 2,046,434 +0.39(+1.54%)
Aug 26, 2015 25.03 25.28 24.54 25.25 2,169,441 +0.70(+2.84%)
Aug 25, 2015 25.29 25.33 24.54 24.56 2,611,324 -0.23(-0.93%)
Aug 24, 2015 24.86 25.29 24.35 24.79 4,230,374 -0.86(-3.34%)
Aug 21, 2015 26.47 26.48 25.63 25.64 3,988,126 -0.92(-3.48%)
Aug 20, 2015 25.76 26.79 25.69 26.57 4,918,810 +0.99(+3.87%)
Aug 19, 2015 26.10 26.10 25.03 25.58 3,338,522 +0.30(+1.19%)
Aug 18, 2015 25.68 25.69 25.23 25.28 2,776,450 -0.35(-1.37%)
Aug 17, 2015 25.47 25.72 25.34 25.63 1,507,156 +0.05(+0.21%)
Aug 14, 2015 25.31 25.59 25.23 25.57 1,489,714 +0.30(+1.17%)
Aug 13, 2015 25.43 25.47 25.21 25.28 1,804,459 -0.16(-0.64%)
Aug 12, 2015 25.07 25.46 24.95 25.44 2,315,306 +0.18(+0.71%)
Aug 11, 2015 25.25 25.35 25.08 25.26 1,476,088 -0.17(-0.66%)
Aug 10, 2015 25.25 25.56 25.18 25.43 1,558,932 +0.26(+1.05%)
Aug 07, 2015 25.18 25.18 25.00 25.16 1,400,345 -0.02(-0.08%)
Aug 06, 2015 25.48 25.48 25.09 25.18 1,631,960 -0.22(-0.86%)
Aug 05, 2015 25.35 25.62 25.20 25.40 2,148,485 +0.21(+0.83%)
Aug 04, 2015 24.78 25.31 24.75 25.19 1,913,413 +0.36(+1.46%)
Aug 03, 2015 24.54 24.83 24.44 24.83 1,820,563 +0.09(+0.37%)
Jul 31, 2015 24.90 24.91 24.67 24.74 2,426,790 -0.05(-0.22%)
Jul 30, 2015 24.46 24.84 24.32 24.79 1,491,698 +0.23(+0.92%)
Jul 29, 2015 24.40 24.58 24.33 24.57 1,164,356 +0.14(+0.56%)
Jul 28, 2015 24.04 24.44 23.95 24.43 1,162,082 +0.44(+1.83%)
Jul 27, 2015 23.95 24.04 23.77 23.99 1,324,904 -0.06(-0.24%)
Jul 24, 2015 24.04 24.15 23.95 24.05 1,221,565 -0.04(-0.17%)
Jul 23, 2015 24.09 24.29 23.99 24.09 947,562 -0.04(-0.17%)
Jul 22, 2015 24.02 24.18 23.96 24.13 1,007,507 +0.13(+0.52%)
Jul 21, 2015 24.16 24.26 23.99 24.01 1,739,148 -0.17(-0.69%)
Jul 20, 2015 24.06 24.19 23.93 24.17 1,463,842 +0.10(+0.42%)
Jul 17, 2015 24.31 24.36 23.90 24.07 1,473,976 -0.30(-1.25%)
Jul 16, 2015 24.20 24.38 24.18 24.38 1,374,432 +0.31(+1.28%)
Jul 15, 2015 24.21 24.31 24.03 24.07 1,290,747 -0.20(-0.84%)
Jul 14, 2015 24.25 24.35 24.18 24.27 1,518,086 +0.06(+0.24%)
Jul 13, 2015 24.04 24.23 23.94 24.21 1,402,607 +0.37(+1.57%)
Jul 10, 2015 23.95 23.95 23.73 23.84 2,026,409 +0.04(+0.16%)
Jul 09, 2015 23.93 24.01 23.79 23.80 2,115,773 +0.13(+0.54%)
Jul 08, 2015 23.70 23.81 23.61 23.67 1,243,213 -0.18(-0.77%)
Jul 07, 2015 23.45 23.89 23.25 23.86 1,767,941 +0.47(+2.01%)
Jul 06, 2015 23.42 23.58 23.29 23.39 2,058,524 -0.26(-1.11%)
Jul 02, 2015 23.77 23.65 23.65 23.65 2,878,520 -0.05(-0.23%)
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.