Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.57 29.78 28.59 28.66 6,702,550 -1.03(-3.47%)
Nov 29, 2016 29.63 29.78 29.48 29.68 2,888,480 +0.13(+0.42%)
Nov 28, 2016 30.04 30.07 29.36 29.56 3,880,129 -0.45(-1.51%)
Nov 25, 2016 29.55 30.10 29.49 30.01 2,023,424 +0.53(+1.79%)
Nov 23, 2016 29.48 29.48 29.48 0 -0.53(-1.76%)
Nov 22, 2016 30.66 30.78 29.66 30.01 6,362,273 +0.77(+2.63%)
Nov 21, 2016 29.78 29.50 28.25 29.24 6,803,212 -0.54(-1.80%)
Nov 18, 2016 30.10 30.13 29.64 29.78 3,146,150 -0.30(-1.00%)
Nov 17, 2016 29.88 30.14 29.59 30.08 2,554,500 +0.16(+0.53%)
Nov 16, 2016 29.89 29.99 29.72 29.92 2,359,936 +0.05(+0.17%)
Nov 15, 2016 29.53 29.99 29.50 29.87 2,970,271 +0.52(+1.77%)
Nov 14, 2016 29.11 29.63 28.98 29.35 4,556,546 +0.24(+0.83%)
Nov 11, 2016 29.02 29.32 28.87 29.11 4,276,475 +0.00(+0.00%)
Nov 10, 2016 30.71 30.76 28.93 29.11 6,999,228 -1.76(-5.69%)
Nov 09, 2016 30.63 31.03 30.00 30.86 4,274,940 -0.45(-1.44%)
Nov 08, 2016 31.08 32.09 31.08 31.32 3,930,140 +0.28(+0.89%)
Nov 07, 2016 30.76 31.12 30.53 31.04 4,571,345 +0.55(+1.81%)
Nov 04, 2016 30.55 30.87 30.45 30.49 3,644,037 +0.00(+0.00%)
Nov 03, 2016 31.55 31.58 30.42 30.49 4,851,875 -1.13(-3.57%)
Nov 02, 2016 31.93 32.12 31.58 31.62 2,754,000 -0.28(-0.89%)
Nov 01, 2016 32.19 32.51 31.84 31.90 2,844,980 -0.32(-0.99%)
Oct 31, 2016 31.99 32.33 31.87 32.22 3,185,545 +0.23(+0.73%)
Oct 28, 2016 31.71 32.15 31.66 31.99 1,984,440 +0.25(+0.79%)
Oct 27, 2016 31.83 31.92 31.51 31.74 2,578,192 -0.12(-0.37%)
Oct 26, 2016 31.87 32.18 31.80 31.85 2,039,626 +0.03(+0.08%)
Oct 25, 2016 31.77 31.86 31.42 31.83 2,974,816 +0.03(+0.11%)
Oct 24, 2016 31.63 31.87 31.51 31.79 1,655,476 +0.23(+0.74%)
Oct 21, 2016 31.53 31.62 31.33 31.56 1,683,565 -0.03(-0.11%)
Oct 20, 2016 31.78 31.84 31.42 31.59 2,208,022 -0.13(-0.41%)
Oct 19, 2016 31.95 31.95 31.55 31.72 2,451,359 -0.18(-0.57%)
Oct 18, 2016 31.89 32.11 31.69 31.91 1,632,143 +0.18(+0.55%)
Oct 17, 2016 31.85 31.88 31.61 31.73 1,526,369 +0.12(+0.37%)
Oct 14, 2016 31.72 31.81 31.57 31.61 1,380,054 -0.11(-0.34%)
Oct 13, 2016 31.61 31.85 31.39 31.72 2,306,325 -0.05(-0.16%)
Oct 12, 2016 31.55 31.88 31.46 31.77 1,876,079 +0.26(+0.82%)
Oct 11, 2016 31.47 31.63 31.33 31.51 2,210,601 -0.01(-0.03%)
Oct 10, 2016 31.47 31.74 31.26 31.52 3,009,544 +0.30(+0.96%)
Oct 07, 2016 31.16 31.26 30.71 31.22 3,263,061 +0.06(+0.19%)
Oct 06, 2016 30.72 31.39 30.61 31.16 4,209,082 +0.39(+1.27%)
Oct 05, 2016 30.90 30.97 30.64 30.77 3,799,626 -0.16(-0.51%)
Oct 04, 2016 31.62 31.71 30.86 30.93 2,927,632 -0.78(-2.47%)
Oct 03, 2016 31.54 32.01 31.39 31.71 2,933,658 +0.09(+0.29%)
Sep 30, 2016 31.66 31.89 31.54 31.62 3,113,940 +0.04(+0.13%)
Sep 29, 2016 31.82 31.97 31.56 31.58 2,441,214 -0.41(-1.28%)
Sep 28, 2016 31.93 32.07 31.78 31.99 2,523,313 +0.10(+0.31%)
Sep 27, 2016 31.40 31.96 31.37 31.89 3,054,032 +0.77(+2.46%)
Sep 26, 2016 31.47 31.49 31.09 31.12 2,535,322 -0.45(-1.43%)
Sep 23, 2016 31.34 31.67 31.34 31.57 2,670,139 +0.10(+0.32%)
Sep 22, 2016 31.24 31.55 31.09 31.47 2,871,151 +0.32(+1.02%)
Sep 21, 2016 31.04 31.23 30.31 31.16 3,307,417 +0.82(+2.69%)
Sep 20, 2016 30.63 30.80 30.34 30.34 1,656,649 -0.16(-0.52%)
Sep 19, 2016 30.60 30.60 30.29 30.50 2,628,596 +0.18(+0.58%)
Sep 16, 2016 30.58 30.62 30.12 30.32 3,071,364 -0.26(-0.84%)
Sep 15, 2016 30.21 30.60 30.16 30.58 1,919,687 +0.29(+0.96%)
Sep 14, 2016 30.58 30.65 30.24 30.29 1,662,029 -0.18(-0.57%)
Sep 13, 2016 30.31 30.59 30.16 30.46 3,896,436 +0.04(+0.14%)
Sep 12, 2016 30.01 30.48 30.01 30.42 3,474,192 +0.40(+1.33%)
Sep 09, 2016 31.13 31.13 30.01 30.02 3,706,804 -1.25(-4.00%)
Sep 08, 2016 31.65 31.71 31.26 31.27 2,721,839 -0.46(-1.44%)
Sep 07, 2016 32.16 32.21 31.56 31.73 2,346,835 -0.49(-1.53%)
Sep 06, 2016 32.06 32.23 31.95 32.22 1,620,556 +0.16(+0.49%)
Sep 02, 2016 31.88 32.06 32.06 32.06 2,032,606 +0.21(+0.65%)
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.