Skip to main content

Hormel Foods (NY: HRL )

35.02 +0.17 (+0.49%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.85 30.96 29.83 30.93 5,545,146 +1.08(+3.62%)
Jun 29, 2016 29.79 30.01 29.49 29.85 3,019,860 +0.29(+0.97%)
Jun 28, 2016 30.29 30.65 29.30 29.56 4,844,810 -0.70(-2.32%)
Jun 27, 2016 29.65 30.44 29.61 30.26 6,888,942 +0.40(+1.33%)
Jun 24, 2016 28.59 30.08 28.48 29.86 7,018,603 +0.63(+2.17%)
Jun 23, 2016 29.50 29.54 29.09 29.23 2,423,760 +0.02(+0.06%)
Jun 22, 2016 29.51 29.61 29.21 29.21 1,921,996 -0.30(-1.00%)
Jun 21, 2016 29.30 29.66 29.20 29.51 3,568,714 +0.24(+0.81%)
Jun 20, 2016 29.61 29.78 29.25 29.27 2,800,833 -0.20(-0.69%)
Jun 17, 2016 29.46 29.52 29.11 29.47 3,440,777 -0.07(-0.23%)
Jun 16, 2016 28.88 29.57 28.87 29.54 3,342,475 +0.66(+2.28%)
Jun 15, 2016 29.12 29.18 28.81 28.88 2,694,051 -0.14(-0.49%)
Jun 14, 2016 28.97 29.10 28.82 29.03 3,687,369 -0.08(-0.26%)
Jun 13, 2016 29.24 29.46 28.90 29.10 3,689,506 -0.27(-0.92%)
Jun 10, 2016 29.30 29.46 29.17 29.37 3,140,669 -0.12(-0.40%)
Jun 09, 2016 29.18 29.55 29.09 29.49 3,142,087 +0.30(+1.04%)
Jun 08, 2016 28.97 29.21 28.82 29.19 3,979,942 +0.12(+0.41%)
Jun 07, 2016 28.74 29.25 28.67 29.07 4,052,279 +0.33(+1.15%)
Jun 06, 2016 29.21 29.30 28.66 28.74 4,484,744 -0.56(-1.90%)
Jun 03, 2016 29.12 29.44 29.03 29.30 3,298,799 +0.33(+1.14%)
Jun 02, 2016 29.08 29.22 28.89 28.97 2,951,059 -0.13(-0.44%)
Jun 01, 2016 29.10 29.38 28.89 29.09 3,472,545 +0.02(+0.06%)
May 31, 2016 29.43 29.68 28.99 29.08 5,096,562 -0.31(-1.06%)
May 27, 2016 29.53 29.39 29.39 29.39 2,492,318 -0.10(-0.34%)
May 26, 2016 29.30 29.64 29.08 29.49 4,443,433 +0.25(+0.84%)
May 25, 2016 29.40 29.47 28.97 29.25 5,271,293 -0.16(-0.55%)
May 24, 2016 29.60 29.74 29.24 29.41 4,006,129 -0.06(-0.20%)
May 23, 2016 29.49 29.72 29.41 29.46 3,895,221 +0.01(+0.03%)
May 20, 2016 29.96 30.07 29.35 29.46 9,143,513 -0.43(-1.44%)
May 19, 2016 29.97 30.14 29.37 29.89 9,777,185 -0.09(-0.31%)
May 18, 2016 32.65 32.65 29.69 29.98 15,121,815 -2.81(-8.56%)
May 17, 2016 33.80 33.99 32.58 32.79 6,399,089 -1.22(-3.58%)
May 16, 2016 33.68 34.10 33.63 34.00 3,451,893 +0.29(+0.85%)
May 13, 2016 33.88 34.25 33.60 33.72 2,509,036 -0.26(-0.77%)
May 12, 2016 33.88 34.21 33.69 33.98 3,070,207 +0.17(+0.50%)
May 11, 2016 33.72 34.09 33.71 33.81 4,008,680 +0.01(+0.02%)
May 10, 2016 33.68 33.71 33.46 33.80 3,686,629 +0.22(+0.65%)
May 09, 2016 32.79 33.82 32.71 33.58 5,552,165 +1.01(+3.09%)
May 06, 2016 32.28 32.67 31.99 32.57 3,272,910 +0.30(+0.94%)
May 05, 2016 32.74 33.07 32.17 32.27 4,099,646 -0.46(-1.39%)
May 04, 2016 32.47 32.95 32.47 32.73 3,516,359 +0.17(+0.52%)
May 03, 2016 32.66 32.81 32.41 32.56 3,050,236 -0.15(-0.46%)
May 02, 2016 32.58 33.10 32.57 32.71 2,774,065 +0.14(+0.42%)
Apr 29, 2016 32.59 32.59 32.28 32.57 3,378,434 -0.15(-0.46%)
Apr 28, 2016 32.48 32.97 32.46 32.73 2,932,647 +0.14(+0.41%)
Apr 27, 2016 32.37 33.22 32.33 32.59 3,870,920 +0.28(+0.86%)
Apr 26, 2016 32.23 32.54 32.14 32.31 4,067,801 +0.28(+0.87%)
Apr 25, 2016 31.91 32.26 31.75 32.03 3,351,761 +0.21(+0.66%)
Apr 22, 2016 32.11 32.16 31.69 31.82 4,432,202 -0.15(-0.48%)
Apr 21, 2016 32.57 32.58 31.80 31.97 4,856,520 -0.63(-1.94%)
Apr 20, 2016 33.26 33.50 32.59 32.61 3,737,658 -0.74(-2.23%)
Apr 19, 2016 33.45 33.45 33.01 33.35 2,743,066 +0.06(+0.18%)
Apr 18, 2016 33.29 33.43 33.12 33.29 2,436,232 -0.05(-0.15%)
Apr 15, 2016 33.17 33.47 32.79 33.34 4,194,324 +0.18(+0.54%)
Apr 14, 2016 33.48 33.80 33.14 33.17 5,269,009 -0.36(-1.07%)
Apr 13, 2016 34.25 34.39 33.25 33.53 7,836,120 -0.72(-2.11%)
Apr 12, 2016 34.69 34.71 34.17 34.25 5,716,499 -0.41(-1.19%)
Apr 11, 2016 35.30 35.40 34.51 34.66 4,112,533 -0.55(-1.55%)
Apr 08, 2016 35.64 35.66 34.77 35.21 4,176,487 -0.31(-0.88%)
Apr 07, 2016 36.23 36.33 35.44 35.52 3,470,872 -0.68(-1.88%)
Apr 06, 2016 35.51 36.21 35.50 36.20 3,823,941 +0.64(+1.80%)
Apr 05, 2016 35.85 36.08 35.30 35.56 6,922,150 -1.10(-3.01%)
Apr 04, 2016 36.99 37.03 36.34 36.67 2,571,400 -0.30(-0.82%)
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.