Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.22 32.45 32.09 32.18 3,060,156 +0.04(+0.13%)
Sep 29, 2016 32.38 32.53 32.12 32.14 2,399,050 -0.42(-1.28%)
Sep 28, 2016 32.49 32.64 32.34 32.55 2,479,730 +0.10(+0.31%)
Sep 27, 2016 31.95 32.52 31.92 32.45 3,001,283 +0.78(+2.46%)
Sep 26, 2016 32.03 32.05 31.64 31.67 2,491,532 -0.46(-1.43%)
Sep 23, 2016 31.89 32.23 31.89 32.13 2,624,020 +0.10(+0.32%)
Sep 22, 2016 31.79 32.10 31.64 32.03 2,821,561 +0.32(+1.02%)
Sep 21, 2016 31.58 31.78 30.84 31.70 3,250,291 +0.83(+2.69%)
Sep 20, 2016 31.17 31.34 30.87 30.87 1,628,036 -0.16(-0.52%)
Sep 19, 2016 31.13 31.13 30.82 31.03 2,583,195 +0.18(+0.58%)
Sep 16, 2016 31.12 31.16 30.65 30.85 3,018,316 -0.26(-0.85%)
Sep 15, 2016 30.74 31.13 30.69 31.12 1,886,531 +0.30(+0.96%)
Sep 14, 2016 31.12 31.19 30.77 30.82 1,633,322 -0.18(-0.57%)
Sep 13, 2016 30.85 31.13 30.69 31.00 3,829,137 +0.04(+0.14%)
Sep 12, 2016 30.54 31.02 30.54 30.96 3,414,186 +0.41(+1.33%)
Sep 09, 2016 31.68 31.68 30.54 30.55 3,642,780 -1.27(-4.00%)
Sep 08, 2016 32.20 32.26 31.81 31.82 2,674,827 -0.47(-1.45%)
Sep 07, 2016 32.73 32.78 32.11 32.29 2,306,300 -0.50(-1.53%)
Sep 06, 2016 32.63 32.80 32.51 32.79 1,592,566 +0.16(+0.49%)
Sep 02, 2016 32.44 32.63 32.63 32.63 1,997,499 +0.21(+0.65%)
Sep 01, 2016 32.32 32.52 32.11 32.42 2,386,166 -0.04(-0.13%)
Aug 31, 2016 32.30 32.54 32.12 32.46 2,953,281 +0.32(+1.00%)
Aug 30, 2016 32.48 32.54 32.03 32.14 2,496,395 -0.44(-1.35%)
Aug 29, 2016 32.24 32.61 32.10 32.58 2,982,161 +0.41(+1.27%)
Aug 26, 2016 32.55 32.60 32.06 32.17 2,811,057 -0.43(-1.33%)
Aug 25, 2016 32.85 32.88 32.54 32.60 3,583,501 -0.20(-0.59%)
Aug 24, 2016 33.27 33.31 32.72 32.80 2,764,606 -0.36(-1.07%)
Aug 23, 2016 33.58 33.64 33.06 33.15 2,253,663 -0.36(-1.09%)
Aug 22, 2016 33.23 33.93 33.03 33.52 4,619,103 +0.72(+2.20%)
Aug 19, 2016 31.60 32.83 31.49 32.80 5,964,848 +1.37(+4.37%)
Aug 18, 2016 31.41 32.19 31.28 31.42 6,763,201 +0.59(+1.90%)
Aug 17, 2016 30.65 30.99 30.43 30.84 4,348,387 +0.14(+0.44%)
Aug 16, 2016 31.08 31.13 30.55 30.70 4,354,680 -0.44(-1.42%)
Aug 15, 2016 31.28 31.30 30.96 31.14 2,610,862 -0.30(-0.94%)
Aug 12, 2016 31.02 31.47 30.99 31.44 2,027,738 +0.53(+1.73%)
Aug 11, 2016 31.25 31.33 30.78 30.91 2,019,187 -0.29(-0.92%)
Aug 10, 2016 30.97 31.23 30.90 31.19 1,198,504 +0.24(+0.77%)
Aug 09, 2016 30.78 31.10 30.67 30.96 1,706,175 +0.01(+0.03%)
Aug 08, 2016 30.94 30.95 30.59 30.95 1,700,561 +0.06(+0.19%)
Aug 05, 2016 30.84 30.99 30.64 30.89 2,055,161 +0.10(+0.33%)
Aug 04, 2016 30.80 31.01 30.60 30.79 2,045,002 +0.14(+0.44%)
Aug 03, 2016 31.36 31.36 30.54 30.65 2,949,323 -0.66(-2.11%)
Aug 02, 2016 31.64 31.85 31.25 31.31 2,452,818 -0.54(-1.70%)
Aug 01, 2016 31.69 31.87 31.33 31.86 2,498,949 +0.17(+0.54%)
Jul 29, 2016 31.13 31.77 31.13 31.69 6,844,031 +0.63(+2.02%)
Jul 28, 2016 30.80 31.11 30.49 31.06 3,312,083 +0.34(+1.10%)
Jul 27, 2016 31.09 31.18 30.70 30.72 3,226,996 -0.29(-0.93%)
Jul 26, 2016 31.29 31.48 31.01 31.01 1,711,147 -0.22(-0.71%)
Jul 25, 2016 31.25 31.45 31.05 31.23 1,596,883 -0.06(-0.19%)
Jul 22, 2016 31.23 31.42 31.18 31.29 1,663,727 +0.03(+0.08%)
Jul 21, 2016 31.19 31.26 30.97 31.26 1,847,076 +0.01(+0.03%)
Jul 20, 2016 31.35 31.37 31.11 31.25 1,685,729 +0.02(+0.05%)
Jul 19, 2016 31.02 31.25 30.95 31.24 2,428,752 +0.25(+0.79%)
Jul 18, 2016 30.83 31.12 30.77 30.99 2,235,267 +0.22(+0.72%)
Jul 15, 2016 31.13 31.19 30.75 30.77 3,013,120 -0.37(-1.20%)
Jul 14, 2016 30.82 31.17 30.79 31.14 3,049,436 +0.25(+0.81%)
Jul 13, 2016 30.66 30.94 30.54 30.89 2,436,842 +0.25(+0.80%)
Jul 12, 2016 30.66 30.80 30.57 30.65 2,542,731 -0.13(-0.41%)
Jul 11, 2016 30.94 30.99 30.70 30.77 2,555,689 -0.16(-0.52%)
Jul 08, 2016 30.85 30.79 30.79 30.94 3,644,506 +0.14(+0.47%)
Jul 07, 2016 31.05 31.11 30.73 30.79 2,814,060 -0.16(-0.52%)
Jul 06, 2016 30.94 31.59 30.87 30.95 4,532,011 -0.08(-0.27%)
Jul 05, 2016 30.56 31.20 30.49 31.04 4,479,570 +0.38(+1.24%)
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.