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 (%)
Dec 30, 2016 29.64 29.64 29.64 0 -0.37(-1.22%)
Dec 29, 2016 29.76 30.13 29.73 30.01 1,411,731 +0.33(+1.12%)
Dec 28, 2016 30.10 30.12 29.60 29.68 1,787,373 -0.49(-1.64%)
Dec 27, 2016 30.09 30.31 29.89 30.17 1,629,687 +0.10(+0.34%)
Dec 23, 2016 30.07 30.07 30.07 0 +0.14(+0.46%)
Dec 22, 2016 29.70 30.18 29.62 29.93 2,982,698 +0.33(+1.12%)
Dec 21, 2016 29.58 29.99 29.56 29.60 1,685,365 -0.10(-0.34%)
Dec 20, 2016 29.59 29.76 29.36 29.70 1,701,535 +0.09(+0.29%)
Dec 19, 2016 29.55 29.81 29.50 29.62 1,898,536 +0.13(+0.43%)
Dec 16, 2016 29.37 29.75 29.35 29.49 4,358,612 +0.14(+0.49%)
Dec 15, 2016 29.31 29.54 28.94 29.35 2,576,573 +0.11(+0.38%)
Dec 14, 2016 29.81 29.93 29.18 29.24 2,407,986 -0.45(-1.52%)
Dec 13, 2016 29.59 29.95 29.54 29.69 2,773,765 +0.25(+0.84%)
Dec 12, 2016 29.21 29.71 29.17 29.44 2,188,987 +0.15(+0.52%)
Dec 09, 2016 29.05 29.35 28.92 29.29 3,262,801 +0.26(+0.88%)
Dec 08, 2016 28.63 29.14 28.50 29.03 3,402,264 +0.19(+0.65%)
Dec 07, 2016 28.38 28.85 28.33 28.84 3,808,398 +0.48(+1.68%)
Dec 06, 2016 28.72 28.73 28.26 28.37 3,234,230 -0.41(-1.42%)
Dec 05, 2016 28.79 29.17 28.70 28.78 4,497,237 -0.02(-0.06%)
Dec 02, 2016 28.32 28.90 28.29 28.79 3,981,131 +0.44(+1.56%)
Dec 01, 2016 29.15 29.25 28.29 28.35 5,142,627 -0.81(-2.77%)
Nov 30, 2016 30.09 30.30 29.09 29.16 6,586,785 -1.05(-3.47%)
Nov 29, 2016 30.15 30.30 30.00 30.21 2,838,590 +0.13(+0.42%)
Nov 28, 2016 30.57 30.60 29.87 30.08 3,813,113 -0.46(-1.51%)
Nov 25, 2016 30.07 30.63 30.01 30.54 1,988,475 +0.54(+1.79%)
Nov 23, 2016 30.00 30.00 30.00 0 -0.54(-1.76%)
Nov 22, 2016 31.20 31.32 30.18 30.54 6,252,385 +0.78(+2.63%)
Nov 21, 2016 30.30 30.02 28.75 29.76 6,685,709 -0.55(-1.80%)
Nov 18, 2016 30.63 30.66 30.16 30.30 3,091,811 -0.31(-1.00%)
Nov 17, 2016 30.40 30.67 30.11 30.61 2,510,379 +0.16(+0.53%)
Nov 16, 2016 30.42 30.52 30.24 30.44 2,319,175 +0.05(+0.17%)
Nov 15, 2016 30.05 30.51 30.02 30.39 2,918,969 +0.53(+1.77%)
Nov 14, 2016 29.62 30.15 29.49 29.87 4,477,846 +0.25(+0.83%)
Nov 11, 2016 29.53 29.84 29.38 29.62 4,202,612 +0.00(+0.00%)
Nov 10, 2016 31.25 31.30 29.44 29.62 6,878,339 -1.79(-5.69%)
Nov 09, 2016 31.17 31.58 30.53 31.41 4,201,104 -0.46(-1.44%)
Nov 08, 2016 31.63 32.66 31.63 31.87 3,862,260 +0.28(+0.89%)
Nov 07, 2016 31.30 31.66 31.07 31.59 4,492,389 +0.56(+1.81%)
Nov 04, 2016 31.08 31.41 30.99 31.02 3,581,098 +0.00(+0.00%)
Nov 03, 2016 32.11 32.13 30.96 31.02 4,768,074 -1.15(-3.57%)
Nov 02, 2016 32.49 32.68 32.13 32.17 2,706,433 -0.29(-0.89%)
Nov 01, 2016 32.75 33.08 32.40 32.46 2,795,842 -0.32(-0.99%)
Oct 31, 2016 32.55 32.90 32.43 32.79 3,130,525 +0.24(+0.73%)
Oct 28, 2016 32.27 32.71 32.22 32.55 1,950,165 +0.26(+0.79%)
Oct 27, 2016 32.39 32.48 32.06 32.29 2,533,662 -0.12(-0.37%)
Oct 26, 2016 32.43 32.74 32.36 32.41 2,004,398 +0.03(+0.08%)
Oct 25, 2016 32.33 32.42 31.97 32.39 2,923,436 +0.03(+0.11%)
Oct 24, 2016 32.18 32.43 32.06 32.35 1,626,883 +0.24(+0.74%)
Oct 21, 2016 32.08 32.17 31.88 32.11 1,654,486 -0.03(-0.11%)
Oct 20, 2016 32.34 32.40 31.97 32.15 2,169,886 -0.13(-0.41%)
Oct 19, 2016 32.51 32.51 32.10 32.28 2,409,020 -0.19(-0.58%)
Oct 18, 2016 32.45 32.68 32.25 32.47 1,603,953 +0.18(+0.55%)
Oct 17, 2016 32.41 32.44 32.17 32.29 1,500,005 +0.12(+0.37%)
Oct 14, 2016 32.28 32.37 32.13 32.17 1,356,217 -0.11(-0.34%)
Oct 13, 2016 32.16 32.41 31.94 32.28 2,266,491 -0.05(-0.16%)
Oct 12, 2016 32.10 32.44 32.01 32.33 1,843,675 +0.26(+0.82%)
Oct 11, 2016 32.03 32.19 31.88 32.07 2,172,420 -0.01(-0.03%)
Oct 10, 2016 32.03 32.30 31.80 32.08 2,957,563 +0.31(+0.96%)
Oct 07, 2016 31.71 31.81 31.25 31.77 3,206,701 +0.06(+0.19%)
Oct 06, 2016 31.26 31.94 31.15 31.71 4,136,383 +0.40(+1.27%)
Oct 05, 2016 31.44 31.52 31.18 31.31 3,733,999 -0.16(-0.51%)
Oct 04, 2016 32.18 32.26 31.40 31.47 2,877,066 -0.80(-2.47%)
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.