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 (%)
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%)
Jul 01, 2015 23.55 23.73 23.47 23.70 1,882,320 +0.25(+1.08%)
Jun 30, 2015 23.56 23.71 23.43 23.45 1,961,880 +0.04(+0.18%)
Jun 29, 2015 23.71 23.71 23.39 23.41 1,362,900 -0.60(-2.51%)
Jun 26, 2015 24.14 24.14 23.85 24.01 1,906,670 -0.10(-0.43%)
Jun 25, 2015 24.39 24.39 24.03 24.11 1,399,373 -0.04(-0.16%)
Jun 24, 2015 24.18 24.25 24.08 24.15 1,309,395 -0.02(-0.10%)
Jun 23, 2015 24.13 24.19 23.96 24.18 1,467,098 +0.13(+0.55%)
Jun 22, 2015 23.97 24.12 23.93 24.04 1,201,117 +0.23(+0.98%)
Jun 19, 2015 23.82 24.01 23.69 23.81 1,496,854 -0.02(-0.07%)
Jun 18, 2015 23.74 23.97 23.68 23.83 1,442,452 +0.10(+0.42%)
Jun 17, 2015 23.59 23.76 23.51 23.73 1,147,550 +0.16(+0.67%)
Jun 16, 2015 23.48 23.62 23.35 23.57 1,695,214 +0.14(+0.59%)
Jun 15, 2015 23.42 23.45 23.24 23.43 2,073,229 -0.05(-0.23%)
Jun 12, 2015 23.45 23.57 23.32 23.49 1,637,297 -0.02(-0.11%)
Jun 11, 2015 23.62 23.73 23.47 23.51 1,204,517 -0.12(-0.53%)
Jun 10, 2015 23.43 23.79 23.43 23.64 1,445,852 +0.25(+1.07%)
Jun 09, 2015 23.33 23.47 23.14 23.39 1,592,376 +0.03(+0.13%)
Jun 08, 2015 23.40 23.46 23.30 23.36 1,493,989 -0.05(-0.20%)
Jun 05, 2015 23.38 23.46 23.22 23.40 2,821,017 -0.01(-0.05%)
Jun 04, 2015 23.61 23.64 23.39 23.42 2,065,984 -0.25(-1.07%)
Jun 03, 2015 23.72 23.74 23.50 23.67 1,450,001 +0.06(+0.25%)
Jun 02, 2015 23.71 23.71 23.44 23.61 2,193,844 -0.13(-0.54%)
Jun 01, 2015 23.79 23.87 23.51 23.74 2,122,982 -0.06(-0.26%)
May 29, 2015 24.14 24.21 23.80 23.80 5,497,484 -0.41(-1.68%)
May 28, 2015 24.26 24.30 23.91 24.21 3,490,044 -0.10(-0.39%)
May 27, 2015 24.32 24.48 24.00 24.31 4,616,261 +0.76(+3.22%)
May 26, 2015 23.58 23.65 23.45 23.55 2,575,896 -0.13(-0.54%)
May 22, 2015 23.86 23.68 23.68 23.68 4,763,719 -0.25(-1.04%)
May 21, 2015 24.08 24.25 23.84 23.93 3,613,620 -0.26(-1.07%)
May 20, 2015 23.46 24.69 23.42 24.18 6,406,401 +0.98(+4.21%)
May 19, 2015 23.31 23.39 23.11 23.21 3,081,281 +0.03(+0.13%)
May 18, 2015 23.47 23.56 23.17 23.18 3,144,948 -0.40(-1.68%)
May 15, 2015 23.59 23.66 23.47 23.57 2,324,305 -0.02(-0.09%)
May 14, 2015 23.41 23.62 23.41 23.59 1,651,173 +0.31(+1.34%)
May 13, 2015 23.27 23.42 23.21 23.28 1,375,396 +0.09(+0.38%)
May 12, 2015 23.10 23.27 22.97 23.19 1,397,573 -0.02(-0.07%)
May 11, 2015 23.27 23.30 23.18 23.21 1,196,586 -0.07(-0.30%)
May 08, 2015 23.23 23.37 23.10 23.28 1,119,945 +0.25(+1.08%)
May 07, 2015 22.93 23.05 22.77 23.03 1,309,602 +0.12(+0.51%)
May 06, 2015 23.21 23.23 22.78 22.92 1,559,293 -0.22(-0.97%)
May 05, 2015 23.30 23.50 23.07 23.14 2,069,465 -0.05(-0.20%)
May 04, 2015 22.97 23.26 22.93 23.19 1,515,545 +0.19(+0.83%)
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.