Skip to main content

Hormel Foods (NY: HRL )

34.99 +0.14 (+0.42%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.06 20.30 20.01 20.17 1,597,577 +0.12(+0.61%)
Jun 27, 2014 19.84 20.07 19.84 20.05 1,474,827 +0.19(+0.95%)
Jun 26, 2014 19.90 19.91 19.79 19.86 983,795 -0.01(-0.06%)
Jun 25, 2014 19.88 19.92 19.82 19.88 1,634,488 -0.09(-0.45%)
Jun 24, 2014 20.00 20.15 19.95 19.97 1,365,250 -0.14(-0.71%)
Jun 23, 2014 20.34 20.37 20.08 20.11 1,529,076 -0.23(-1.15%)
Jun 20, 2014 20.28 20.39 20.19 20.34 2,716,891 +0.10(+0.48%)
Jun 19, 2014 20.06 20.25 20.05 20.24 1,482,225 +0.21(+1.04%)
Jun 18, 2014 19.76 20.07 19.71 20.04 1,339,800 +0.20(+1.01%)
Jun 17, 2014 19.79 19.87 19.73 19.84 857,591 +0.05(+0.23%)
Jun 16, 2014 19.71 19.86 19.65 19.79 1,911,819 +0.11(+0.56%)
Jun 13, 2014 19.74 19.79 19.60 19.68 1,848,771 -0.08(-0.39%)
Jun 12, 2014 19.86 19.87 19.67 19.76 1,508,514 -0.10(-0.49%)
Jun 11, 2014 20.03 20.09 19.77 19.86 1,888,989 -0.29(-1.42%)
Jun 10, 2014 20.21 20.25 20.04 20.14 2,244,466 +0.00(+0.00%)
Jun 06, 2014 20.16 20.26 20.07 20.14 1,322,643 -0.07(-0.36%)
Jun 05, 2014 20.22 20.27 20.11 20.22 1,892,697 -0.05(-0.26%)
Jun 04, 2014 20.20 20.33 20.13 20.27 1,950,068 +0.04(+0.18%)
Jun 03, 2014 20.13 20.26 20.09 20.23 2,341,117 +0.08(+0.41%)
Jun 02, 2014 20.07 20.18 20.00 20.15 2,425,983 +0.03(+0.16%)
May 30, 2014 19.91 20.15 19.87 20.12 3,255,651 +0.20(+1.03%)
May 29, 2014 19.64 19.93 19.62 19.91 1,983,206 +0.41(+2.10%)
May 28, 2014 19.53 19.57 19.46 19.50 1,925,520 -0.04(-0.19%)
May 27, 2014 19.07 19.76 19.07 19.54 3,918,780 +0.47(+2.44%)
May 23, 2014 18.92 19.07 19.07 19.07 3,926,618 +0.11(+0.58%)
May 22, 2014 19.15 19.23 18.81 18.96 3,056,196 -0.31(-1.59%)
May 21, 2014 19.66 19.66 19.12 19.27 3,336,444 -0.57(-2.86%)
May 20, 2014 19.99 20.09 19.77 19.84 1,931,041 -0.22(-1.10%)
May 19, 2014 19.98 20.11 19.93 20.06 1,020,835 +0.04(+0.22%)
May 16, 2014 19.88 20.02 19.87 20.01 1,452,829 +0.09(+0.47%)
May 15, 2014 19.82 19.95 19.77 19.92 1,185,275 -0.03(-0.14%)
May 14, 2014 20.08 20.13 19.87 19.95 1,183,416 -0.22(-1.09%)
May 13, 2014 19.98 20.24 19.97 20.17 1,542,966 +0.19(+0.94%)
May 12, 2014 19.99 20.08 19.84 19.98 1,488,714 +0.07(+0.33%)
May 09, 2014 19.71 19.92 19.66 19.92 1,404,747 +0.20(+1.02%)
May 08, 2014 19.66 19.84 19.61 19.72 1,150,421 +0.02(+0.12%)
May 07, 2014 19.40 19.72 19.40 19.69 1,564,605 +0.36(+1.86%)
May 06, 2014 19.43 19.61 19.31 19.33 1,271,584 -0.17(-0.88%)
May 05, 2014 19.49 19.55 19.40 19.50 1,308,763 -0.11(-0.54%)
May 02, 2014 19.52 19.72 19.39 19.61 1,361,884 +0.15(+0.76%)
May 01, 2014 19.49 19.49 19.27 19.46 985,805 -0.03(-0.17%)
Apr 30, 2014 19.37 19.50 19.30 19.50 1,714,478 +0.13(+0.65%)
Apr 29, 2014 19.61 19.66 19.36 19.37 839,695 -0.22(-1.15%)
Apr 28, 2014 19.52 19.70 19.44 19.59 1,385,901 +0.11(+0.59%)
Apr 25, 2014 19.43 19.57 19.39 19.48 1,094,159 +0.02(+0.10%)
Apr 24, 2014 19.63 19.63 19.43 19.46 979,939 -0.13(-0.69%)
Apr 23, 2014 19.58 19.66 19.56 19.59 1,130,140 +0.01(+0.06%)
Apr 22, 2014 19.52 19.60 19.46 19.58 891,197 +0.06(+0.29%)
Apr 21, 2014 19.59 19.61 19.48 19.52 1,035,942 -0.01(-0.04%)
Apr 17, 2014 19.46 19.53 19.53 19.53 5,188,361 +0.03(+0.17%)
Apr 16, 2014 19.37 19.51 19.29 19.50 1,145,006 +0.23(+1.19%)
Apr 15, 2014 19.38 19.42 19.12 19.27 1,417,040 -0.07(-0.38%)
Apr 14, 2014 19.25 19.35 19.13 19.34 1,403,528 +0.22(+1.17%)
Apr 11, 2014 19.19 19.31 19.07 19.12 1,389,268 -0.11(-0.59%)
Apr 10, 2014 19.52 19.62 19.23 19.23 1,420,550 -0.29(-1.48%)
Apr 09, 2014 19.56 19.58 19.37 19.52 1,890,063 -0.00(-0.02%)
Apr 08, 2014 19.56 19.64 19.43 19.53 1,743,515 -0.03(-0.17%)
Apr 07, 2014 19.47 19.64 19.47 19.56 1,369,886 +0.09(+0.46%)
Apr 04, 2014 19.73 19.79 19.44 19.47 1,250,398 -0.21(-1.05%)
Apr 03, 2014 19.73 19.78 19.58 19.68 1,547,412 -0.05(-0.25%)
Apr 02, 2014 19.88 19.91 19.69 19.73 2,056,926 -0.18(-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.