Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.60 31.22 30.60 31.14 6,964,319 +0.62(+2.02%)
Jul 28, 2016 30.27 30.57 29.96 30.52 3,370,295 +0.33(+1.10%)
Jul 27, 2016 30.56 30.64 30.17 30.19 3,283,712 -0.28(-0.93%)
Jul 26, 2016 30.75 30.93 30.47 30.47 1,741,221 -0.22(-0.71%)
Jul 25, 2016 30.71 30.91 30.51 30.69 1,624,949 -0.06(-0.19%)
Jul 22, 2016 30.69 30.88 30.64 30.75 1,692,968 +0.02(+0.08%)
Jul 21, 2016 30.66 30.72 30.44 30.72 1,879,539 +0.01(+0.03%)
Jul 20, 2016 30.81 30.83 30.57 30.71 1,715,357 +0.02(+0.05%)
Jul 19, 2016 30.48 30.71 30.41 30.70 2,471,438 +0.24(+0.79%)
Jul 18, 2016 30.30 30.58 30.24 30.46 2,274,553 +0.22(+0.72%)
Jul 15, 2016 30.60 30.66 30.22 30.24 3,066,077 -0.37(-1.20%)
Jul 14, 2016 30.29 30.63 30.26 30.61 3,103,031 +0.25(+0.81%)
Jul 13, 2016 30.13 30.40 30.01 30.36 2,479,671 +0.24(+0.80%)
Jul 12, 2016 30.13 30.27 30.04 30.12 2,587,420 -0.12(-0.41%)
Jul 11, 2016 30.41 30.46 30.17 30.24 2,600,606 -0.16(-0.52%)
Jul 08, 2016 30.32 30.26 30.26 30.40 3,708,559 +0.14(+0.47%)
Jul 07, 2016 30.52 30.58 30.20 30.26 2,863,518 -0.16(-0.52%)
Jul 06, 2016 30.40 31.04 30.33 30.42 4,611,662 -0.08(-0.27%)
Jul 05, 2016 30.03 30.66 29.96 30.50 4,558,300 +0.37(+1.24%)
Jul 01, 2016 30.51 30.13 30.13 30.13 3,502,401 -0.27(-0.87%)
Jun 30, 2016 29.34 30.42 29.31 30.39 5,642,604 +1.06(+3.62%)
Jun 29, 2016 29.27 29.50 28.98 29.33 3,072,936 +0.28(+0.97%)
Jun 28, 2016 29.77 30.12 28.79 29.05 4,929,959 -0.69(-2.32%)
Jun 27, 2016 29.14 29.91 29.10 29.74 7,010,018 +0.39(+1.33%)
Jun 24, 2016 28.09 29.56 27.98 29.35 7,141,957 +0.62(+2.17%)
Jun 23, 2016 28.99 29.03 28.59 28.72 2,466,358 +0.02(+0.06%)
Jun 22, 2016 29.00 29.10 28.71 28.71 1,955,776 -0.29(-1.00%)
Jun 21, 2016 28.80 29.15 28.70 29.00 3,631,435 +0.23(+0.81%)
Jun 20, 2016 29.10 29.26 28.75 28.77 2,850,059 -0.20(-0.69%)
Jun 17, 2016 28.96 29.01 28.61 28.96 3,501,250 -0.07(-0.23%)
Jun 16, 2016 28.38 29.06 28.37 29.03 3,401,220 +0.65(+2.28%)
Jun 15, 2016 28.62 28.67 28.31 28.38 2,741,400 -0.14(-0.50%)
Jun 14, 2016 28.47 28.60 28.32 28.52 3,752,176 -0.07(-0.26%)
Jun 13, 2016 28.73 28.95 28.40 28.60 3,754,351 -0.27(-0.92%)
Jun 10, 2016 28.80 28.95 28.67 28.86 3,195,868 -0.12(-0.40%)
Jun 09, 2016 28.67 29.04 28.59 28.98 3,197,310 +0.30(+1.04%)
Jun 08, 2016 28.47 28.70 28.32 28.68 4,049,891 +0.12(+0.41%)
Jun 07, 2016 28.24 28.75 28.18 28.57 4,123,500 +0.32(+1.15%)
Jun 06, 2016 28.71 28.79 28.17 28.24 4,563,565 -0.55(-1.90%)
Jun 03, 2016 28.62 28.93 28.53 28.79 3,356,777 +0.32(+1.14%)
Jun 02, 2016 28.57 28.72 28.40 28.47 3,002,925 -0.12(-0.44%)
Jun 01, 2016 28.60 28.87 28.39 28.59 3,533,577 +0.02(+0.06%)
May 31, 2016 28.92 29.17 28.49 28.57 5,186,136 -0.31(-1.06%)
May 27, 2016 29.02 28.88 28.88 28.88 2,536,122 -0.10(-0.34%)
May 26, 2016 28.79 29.13 28.57 28.98 4,521,528 +0.24(+0.84%)
May 25, 2016 28.89 28.96 28.47 28.74 5,363,938 -0.16(-0.55%)
May 24, 2016 29.09 29.22 28.73 28.90 4,076,538 -0.06(-0.20%)
May 23, 2016 28.98 29.21 28.90 28.96 3,963,681 +0.01(+0.03%)
May 20, 2016 29.45 29.55 28.84 28.95 9,304,214 -0.42(-1.44%)
May 19, 2016 29.45 29.62 28.86 29.37 9,949,022 -0.09(-0.31%)
May 18, 2016 32.09 32.09 29.18 29.46 15,387,586 -2.76(-8.56%)
May 17, 2016 33.22 33.40 32.02 32.22 6,511,555 -1.20(-3.58%)
May 16, 2016 33.10 33.52 33.05 33.42 3,512,562 +0.28(+0.85%)
May 13, 2016 33.30 33.66 33.02 33.13 2,553,133 -0.26(-0.77%)
May 12, 2016 33.29 33.62 33.11 33.39 3,124,167 +0.17(+0.50%)
May 11, 2016 33.13 33.50 33.12 33.22 4,079,134 +0.01(+0.02%)
May 10, 2016 33.10 33.12 32.88 33.22 3,751,423 +0.22(+0.65%)
May 09, 2016 32.23 33.23 32.14 33.00 5,649,747 +0.99(+3.09%)
May 06, 2016 31.72 32.11 31.44 32.01 3,330,433 +0.30(+0.94%)
May 05, 2016 32.17 32.50 31.62 31.71 4,171,699 -0.45(-1.39%)
May 04, 2016 31.91 32.39 31.91 32.16 3,578,160 +0.17(+0.52%)
May 03, 2016 32.09 32.24 31.85 32.00 3,103,845 -0.15(-0.46%)
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.