Skip to main content

Hormel Foods (NY: HRL )

32.16 -0.23 (-0.73%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.49 38.27 37.20 38.05 5,683,643 +0.24(+0.65%)
Oct 30, 2018 37.37 37.83 37.35 37.80 4,262,971 +0.59(+1.59%)
Oct 29, 2018 36.28 37.35 36.25 37.21 4,389,175 +1.32(+3.67%)
Oct 26, 2018 36.09 36.17 35.41 35.89 4,422,503 -0.47(-1.29%)
Oct 25, 2018 36.58 36.58 35.98 36.37 3,366,907 -0.17(-0.48%)
Oct 24, 2018 37.10 37.48 36.50 36.54 5,603,045 -0.46(-1.25%)
Oct 23, 2018 36.16 37.12 35.88 37.00 4,743,996 +0.67(+1.85%)
Oct 22, 2018 36.57 36.70 36.01 36.33 3,457,690 -0.05(-0.14%)
Oct 19, 2018 35.87 36.49 35.85 36.38 2,160,785 +0.70(+1.95%)
Oct 18, 2018 35.57 35.94 35.46 35.69 2,918,731 +0.19(+0.54%)
Oct 17, 2018 35.75 35.78 35.04 35.50 2,297,788 -0.35(-0.97%)
Oct 16, 2018 35.19 35.90 35.04 35.84 2,007,612 +0.73(+2.08%)
Oct 15, 2018 34.46 35.30 34.46 35.11 2,513,060 +0.67(+1.94%)
Oct 12, 2018 34.51 34.58 34.10 34.45 2,680,000 +0.01(+0.03%)
Oct 11, 2018 34.71 34.93 34.35 34.44 5,865,072 -0.32(-0.92%)
Oct 10, 2018 35.46 35.67 34.71 34.76 4,327,491 -0.58(-1.65%)
Oct 09, 2018 35.16 35.45 35.00 35.34 2,448,517 +0.16(+0.47%)
Oct 08, 2018 34.45 35.30 34.45 35.17 2,747,605 +0.72(+2.09%)
Oct 05, 2018 34.36 34.76 34.36 34.45 1,573,502 +0.10(+0.28%)
Oct 04, 2018 34.42 34.44 34.06 34.36 1,415,868 -0.08(-0.23%)
Oct 03, 2018 34.32 34.68 34.32 34.44 2,305,584 +0.16(+0.46%)
Oct 02, 2018 34.15 34.59 34.11 34.28 2,423,467 +0.17(+0.51%)
Oct 01, 2018 34.25 34.33 33.98 34.11 1,863,602 -0.09(-0.25%)
Sep 28, 2018 33.79 34.19 33.66 34.19 2,043,271 +0.43(+1.29%)
Sep 27, 2018 33.99 34.06 33.70 33.76 2,020,597 -0.36(-1.04%)
Sep 26, 2018 34.46 34.60 34.09 34.12 2,472,813 -0.24(-0.71%)
Sep 25, 2018 34.71 34.73 34.29 34.36 1,490,483 -0.23(-0.65%)
Sep 24, 2018 34.75 34.89 34.55 34.58 1,707,587 -0.14(-0.40%)
Sep 21, 2018 34.62 34.84 34.58 34.72 3,340,581 +0.13(+0.38%)
Sep 20, 2018 34.45 34.65 34.19 34.59 2,152,245 +0.17(+0.50%)
Sep 19, 2018 35.25 35.25 34.32 34.42 4,622,726 -0.80(-2.27%)
Sep 18, 2018 35.56 35.56 34.92 35.22 4,013,791 -0.41(-1.14%)
Sep 17, 2018 35.80 36.02 35.53 35.63 3,182,611 -0.74(-2.03%)
Sep 14, 2018 36.60 36.64 36.20 36.36 2,035,205 -0.24(-0.66%)
Sep 13, 2018 36.59 36.70 36.37 36.61 2,503,271 +0.13(+0.36%)
Sep 12, 2018 36.10 36.53 36.00 36.48 3,340,421 +0.37(+1.03%)
Sep 11, 2018 36.09 36.37 35.90 36.10 2,964,587 +0.07(+0.19%)
Sep 10, 2018 35.92 36.18 35.87 36.03 3,166,986 +0.20(+0.56%)
Sep 07, 2018 35.58 36.01 35.42 35.83 2,832,212 +0.01(+0.02%)
Sep 06, 2018 35.04 35.91 35.04 35.83 4,363,490 +0.82(+2.33%)
Sep 05, 2018 34.55 35.03 34.36 35.01 3,015,545 +0.31(+0.90%)
Sep 04, 2018 33.97 34.78 33.97 34.70 4,315,688 +0.72(+2.12%)
Aug 31, 2018 33.98 33.98 33.98 0 +0.52(+1.56%)
Aug 30, 2018 33.27 33.77 33.24 33.46 2,500,060 +0.11(+0.34%)
Aug 29, 2018 33.09 33.41 33.00 33.34 1,916,432 +0.44(+1.35%)
Aug 28, 2018 32.89 33.14 32.79 32.90 2,022,473 -0.03(-0.08%)
Aug 27, 2018 33.02 33.20 32.82 32.93 2,639,134 -0.02(-0.05%)
Aug 24, 2018 32.26 33.07 31.69 32.94 5,617,412 +0.55(+1.69%)
Aug 23, 2018 31.50 32.78 31.46 32.40 8,068,679 -1.02(-3.06%)
Aug 22, 2018 33.41 33.46 33.10 33.42 3,373,950 +0.04(+0.13%)
Aug 21, 2018 33.89 33.98 33.30 33.38 4,095,385 -0.50(-1.49%)
Aug 20, 2018 33.58 33.96 33.45 33.88 3,182,847 +0.35(+1.04%)
Aug 17, 2018 32.79 33.54 32.48 33.53 4,252,351 +0.70(+2.14%)
Aug 16, 2018 32.69 33.08 32.52 32.83 4,433,643 +0.22(+0.67%)
Aug 15, 2018 32.23 32.98 32.17 32.61 5,237,698 +0.30(+0.91%)
Aug 14, 2018 32.25 32.38 32.13 32.32 2,406,003 +0.18(+0.57%)
Aug 13, 2018 32.33 32.33 32.00 32.14 1,442,446 -0.05(-0.16%)
Aug 10, 2018 32.19 32.28 31.96 32.19 1,258,364 -0.03(-0.08%)
Aug 09, 2018 32.26 32.35 32.05 32.22 1,301,729 +0.09(+0.27%)
Aug 08, 2018 32.28 32.35 31.92 32.13 1,544,539 -0.18(-0.56%)
Aug 07, 2018 32.21 32.43 31.99 32.31 1,637,429 +0.15(+0.46%)
Aug 06, 2018 32.29 32.38 32.04 32.16 2,139,468 +0.03(+0.11%)
Aug 03, 2018 31.86 32.41 31.79 32.13 2,898,350 +0.43(+1.34%)
Aug 02, 2018 31.11 31.71 31.11 31.70 2,283,318 +0.52(+1.67%)
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.