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 (%)
Mar 28, 2013 16.12 16.54 16.06 16.54 3,731,211 +0.47(+2.91%)
Mar 27, 2013 16.00 16.10 15.90 16.08 1,202,391 +0.00(+0.00%)
Mar 26, 2013 15.98 16.08 15.90 16.08 1,984,195 +0.20(+1.24%)
Mar 25, 2013 15.95 16.05 15.83 15.88 1,385,327 +0.00(+0.00%)
Mar 22, 2013 15.82 15.88 15.72 15.88 1,754,780 +0.12(+0.76%)
Mar 21, 2013 15.85 15.92 15.73 15.76 1,858,817 -0.17(-1.08%)
Mar 20, 2013 15.87 15.97 15.85 15.93 1,840,188 +0.10(+0.66%)
Mar 19, 2013 15.65 15.83 15.64 15.83 2,084,506 +0.21(+1.36%)
Mar 18, 2013 15.66 15.67 15.56 15.62 1,653,293 -0.11(-0.71%)
Mar 15, 2013 15.56 15.86 15.50 15.73 5,658,253 +0.12(+0.77%)
Mar 14, 2013 15.80 15.82 15.55 15.61 2,758,113 -0.18(-1.12%)
Mar 13, 2013 15.46 15.82 15.41 15.78 3,679,579 +0.34(+2.18%)
Mar 12, 2013 15.40 15.46 15.36 15.45 1,178,574 +0.02(+0.13%)
Mar 11, 2013 15.41 15.47 15.36 15.43 1,155,118 -0.01(-0.05%)
Mar 08, 2013 15.42 15.50 15.37 15.44 1,285,918 +0.11(+0.73%)
Mar 07, 2013 15.31 15.49 15.28 15.32 2,564,304 +0.08(+0.50%)
Mar 06, 2013 15.28 15.33 15.21 15.25 1,434,139 -0.04(-0.24%)
Mar 05, 2013 15.21 15.34 15.20 15.28 2,867,320 +0.08(+0.50%)
Mar 04, 2013 15.01 15.21 14.98 15.21 1,593,552 +0.20(+1.36%)
Mar 01, 2013 14.98 15.01 14.87 15.00 2,447,115 +0.02(+0.16%)
Feb 28, 2013 15.01 15.08 14.96 14.98 2,478,607 +0.02(+0.16%)
Feb 27, 2013 14.81 14.98 14.73 14.95 1,273,281 +0.14(+0.95%)
Feb 26, 2013 14.71 14.83 14.66 14.81 2,984,162 +0.18(+1.20%)
Feb 25, 2013 14.89 14.91 14.63 14.64 2,326,839 -0.23(-1.53%)
Feb 22, 2013 14.67 14.87 14.61 14.87 1,786,758 +0.25(+1.70%)
Feb 21, 2013 14.46 14.87 14.45 14.62 4,622,697 +0.16(+1.08%)
Feb 20, 2013 14.65 14.70 14.45 14.46 2,697,233 -0.17(-1.15%)
Feb 19, 2013 14.47 14.63 14.45 14.63 2,485,952 +0.18(+1.28%)
Feb 15, 2013 14.41 14.47 14.32 14.45 2,579,839 +0.07(+0.47%)
Feb 14, 2013 14.34 14.47 14.33 14.38 1,759,840 +0.03(+0.20%)
Feb 13, 2013 14.25 14.38 14.25 14.35 1,076,026 +0.08(+0.59%)
Feb 12, 2013 14.25 14.31 14.20 14.27 1,068,878 +0.00(+0.00%)
Feb 11, 2013 14.33 14.36 14.26 14.27 1,513,663 -0.08(-0.56%)
Feb 08, 2013 14.25 14.35 14.23 14.35 1,517,734 +0.10(+0.70%)
Feb 07, 2013 14.20 14.29 14.14 14.25 1,432,713 +0.02(+0.11%)
Feb 06, 2013 14.12 14.23 14.11 14.23 1,392,558 +0.18(+1.25%)
Feb 04, 2013 14.08 14.11 14.03 14.05 1,668,380 -0.13(-0.90%)
Feb 01, 2013 13.95 14.19 13.95 14.18 2,884,818 +0.32(+2.34%)
Jan 31, 2013 13.90 14.06 13.85 13.86 4,424,121 -0.11(-0.80%)
Jan 30, 2013 14.02 14.05 13.94 13.97 1,877,856 -0.05(-0.34%)
Jan 29, 2013 14.08 14.11 14.00 14.02 1,412,206 -0.06(-0.40%)
Jan 28, 2013 14.19 14.19 14.00 14.07 1,851,654 -0.08(-0.54%)
Jan 25, 2013 14.16 14.17 14.04 14.15 1,757,155 +0.03(+0.20%)
Jan 24, 2013 13.99 14.14 13.96 14.12 2,650,991 +0.14(+1.00%)
Jan 23, 2013 13.99 13.99 13.91 13.98 1,388,976 +0.02(+0.11%)
Jan 22, 2013 13.91 13.99 13.86 13.97 2,207,837 +0.08(+0.55%)
Jan 18, 2013 13.86 13.97 13.85 13.89 4,380,369 +0.08(+0.61%)
Jan 17, 2013 13.78 13.91 13.69 13.81 1,924,989 +0.09(+0.67%)
Jan 16, 2013 13.70 13.73 13.66 13.71 1,630,270 -0.01(-0.09%)
Jan 15, 2013 13.68 13.73 13.64 13.73 2,216,293 +0.04(+0.26%)
Jan 14, 2013 13.75 13.77 13.64 13.69 3,207,134 -0.05(-0.38%)
Jan 11, 2013 13.81 13.81 13.65 13.74 1,562,622 -0.00(-0.03%)
Jan 10, 2013 13.79 13.79 13.67 13.75 2,186,437 -0.00(-0.03%)
Jan 09, 2013 13.70 13.78 13.67 13.75 3,128,430 +0.08(+0.58%)
Jan 08, 2013 13.63 13.69 13.53 13.67 3,073,872 +0.06(+0.47%)
Jan 07, 2013 13.67 13.70 13.47 13.61 3,535,026 -0.06(-0.47%)
Jan 04, 2013 13.37 13.68 13.34 13.67 6,205,134 +0.44(+3.34%)
Jan 03, 2013 12.85 13.47 12.85 13.23 7,895,623 +0.47(+3.72%)
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.