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 (%)
Feb 27, 2015 24.18 24.41 24.11 24.23 2,025,331 +0.02(+0.09%)
Feb 26, 2015 24.18 24.25 24.04 24.21 1,563,939 -0.03(-0.12%)
Feb 25, 2015 23.91 24.43 23.83 24.24 4,106,352 +0.31(+1.32%)
Feb 24, 2015 23.89 23.99 23.80 23.93 1,416,032 -0.01(-0.05%)
Feb 23, 2015 23.96 24.09 23.82 23.94 1,823,060 -0.05(-0.21%)
Feb 20, 2015 23.86 24.08 23.66 23.99 2,009,565 +0.11(+0.47%)
Feb 19, 2015 23.65 24.02 23.29 23.88 4,726,009 +0.63(+2.69%)
Feb 18, 2015 23.07 23.40 22.99 23.25 3,597,999 +0.18(+0.77%)
Feb 17, 2015 23.08 23.15 22.64 23.07 4,523,936 -0.01(-0.04%)
Feb 13, 2015 22.42 23.08 23.08 23.08 8,458,790 +0.65(+2.88%)
Feb 12, 2015 22.34 22.44 22.17 22.44 2,062,922 +0.10(+0.45%)
Feb 11, 2015 22.49 22.53 22.12 22.34 1,356,516 -0.05(-0.24%)
Feb 10, 2015 22.11 22.44 22.05 22.39 1,274,335 +0.40(+1.83%)
Feb 09, 2015 22.13 22.19 21.96 21.99 1,423,116 -0.20(-0.91%)
Feb 06, 2015 22.34 22.37 22.12 22.19 2,104,160 -0.18(-0.80%)
Feb 05, 2015 22.35 22.38 22.06 22.37 2,124,210 +0.02(+0.09%)
Feb 04, 2015 21.61 22.44 21.59 22.35 4,003,472 +0.70(+3.23%)
Feb 03, 2015 21.52 21.73 21.46 21.65 2,174,588 +0.22(+1.02%)
Feb 02, 2015 20.88 21.45 20.76 21.43 2,558,592 +0.22(+1.02%)
Jan 30, 2015 21.64 21.78 21.15 21.21 4,308,898 -0.55(-2.51%)
Jan 29, 2015 21.77 21.81 21.43 21.76 1,569,509 +0.06(+0.27%)
Jan 28, 2015 21.98 22.18 21.66 21.70 1,488,951 -0.22(-1.02%)
Jan 27, 2015 21.89 22.02 21.79 21.93 1,327,615 -0.13(-0.60%)
Jan 26, 2015 22.13 22.16 21.92 22.06 1,528,956 -0.04(-0.17%)
Jan 23, 2015 22.23 22.40 22.04 22.10 1,609,562 -0.16(-0.71%)
Jan 22, 2015 21.96 22.26 21.66 22.25 2,246,046 +0.31(+1.40%)
Jan 21, 2015 21.49 21.97 21.40 21.95 3,367,766 +0.43(+1.98%)
Jan 20, 2015 21.39 21.53 21.16 21.52 1,523,753 +0.19(+0.91%)
Jan 16, 2015 21.10 21.35 21.09 21.33 1,905,060 +0.23(+1.08%)
Jan 15, 2015 20.99 21.20 20.85 21.10 2,197,846 +0.25(+1.19%)
Jan 14, 2015 20.75 20.89 20.67 20.85 1,970,499 -0.05(-0.22%)
Jan 13, 2015 20.92 21.12 20.75 20.89 1,914,749 +0.07(+0.36%)
Jan 12, 2015 21.14 21.22 20.78 20.82 1,502,841 -0.31(-1.48%)
Jan 09, 2015 21.41 21.52 21.10 21.13 1,685,341 -0.17(-0.79%)
Jan 08, 2015 21.22 21.38 21.17 21.30 2,334,011 +0.23(+1.08%)
Jan 07, 2015 20.89 21.17 20.89 21.08 3,058,375 +0.34(+1.63%)
Jan 06, 2015 20.99 21.07 20.68 20.74 3,107,714 -0.16(-0.75%)
Jan 05, 2015 21.15 21.24 20.86 20.89 1,685,457 -0.38(-1.78%)
Jan 02, 2015 21.50 21.57 21.16 21.27 1,076,214 -0.20(-0.92%)
Dec 31, 2014 21.90 21.47 21.47 21.47 1,809,640 -0.38(-1.75%)
Dec 30, 2014 21.87 21.97 21.81 21.86 849,766 -0.06(-0.28%)
Dec 29, 2014 21.81 21.99 21.67 21.92 1,093,189 +0.07(+0.34%)
Dec 26, 2014 21.92 22.04 21.83 21.84 587,218 -0.03(-0.15%)
Dec 24, 2014 21.97 21.88 21.88 21.88 822,563 -0.07(-0.32%)
Dec 23, 2014 21.90 22.04 21.87 21.95 1,130,195 +0.12(+0.57%)
Dec 22, 2014 21.64 21.86 21.64 21.82 1,331,774 +0.28(+1.28%)
Dec 19, 2014 21.52 21.65 21.45 21.55 2,264,962 +0.10(+0.48%)
Dec 18, 2014 21.17 21.47 21.13 21.44 2,073,557 +0.48(+2.28%)
Dec 17, 2014 20.75 21.03 20.63 20.96 1,956,704 +0.30(+1.46%)
Dec 16, 2014 20.88 21.21 20.66 20.66 1,899,981 -0.25(-1.20%)
Dec 15, 2014 21.07 21.12 20.64 20.92 2,273,976 -0.09(-0.41%)
Dec 12, 2014 21.23 21.39 21.00 21.00 1,316,592 -0.38(-1.75%)
Dec 11, 2014 21.22 21.57 21.22 21.38 1,615,712 +0.19(+0.88%)
Dec 10, 2014 21.42 21.60 21.18 21.19 1,716,152 -0.35(-1.64%)
Dec 09, 2014 21.64 21.77 21.45 21.55 1,543,078 -0.26(-1.21%)
Dec 08, 2014 21.76 22.09 21.76 21.81 1,779,581 +0.06(+0.28%)
Dec 05, 2014 21.64 21.79 21.64 21.75 1,627,075 +0.11(+0.51%)
Dec 04, 2014 21.74 21.76 21.57 21.64 1,539,019 -0.10(-0.46%)
Dec 03, 2014 21.67 21.77 21.53 21.74 2,556,485 -0.01(-0.04%)
Dec 02, 2014 21.72 21.83 21.54 21.74 3,837,993 -0.03(-0.15%)
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.