Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.96 24.19 23.89 24.01 2,044,229 +0.02(+0.09%)
Feb 26, 2015 23.95 24.03 23.82 23.99 1,578,532 -0.03(-0.12%)
Feb 25, 2015 23.69 24.20 23.61 24.02 4,144,667 +0.31(+1.32%)
Feb 24, 2015 23.66 23.77 23.58 23.71 1,429,245 -0.01(-0.05%)
Feb 23, 2015 23.74 23.87 23.60 23.72 1,840,071 -0.05(-0.21%)
Feb 20, 2015 23.64 23.86 23.44 23.77 2,028,315 +0.11(+0.47%)
Feb 19, 2015 23.43 23.80 23.07 23.66 4,770,106 +0.62(+2.69%)
Feb 18, 2015 22.85 23.18 22.77 23.04 3,631,570 +0.18(+0.77%)
Feb 17, 2015 22.87 22.94 22.43 22.86 4,566,148 -0.01(-0.04%)
Feb 13, 2015 22.21 22.87 22.87 22.87 8,537,716 +0.64(+2.88%)
Feb 12, 2015 22.13 22.23 21.97 22.23 2,082,170 +0.10(+0.45%)
Feb 11, 2015 22.28 22.32 21.92 22.13 1,369,173 -0.05(-0.24%)
Feb 10, 2015 21.90 22.24 21.85 22.18 1,286,226 +0.40(+1.83%)
Feb 09, 2015 21.92 21.99 21.76 21.79 1,436,395 -0.20(-0.91%)
Feb 06, 2015 22.13 22.16 21.91 21.99 2,123,794 -0.18(-0.80%)
Feb 05, 2015 22.14 22.17 21.86 22.16 2,144,030 +0.02(+0.09%)
Feb 04, 2015 21.41 22.24 21.39 22.14 4,040,827 +0.69(+3.23%)
Feb 03, 2015 21.32 21.53 21.26 21.45 2,194,878 +0.22(+1.02%)
Feb 02, 2015 20.69 21.25 20.57 21.23 2,582,465 +0.21(+1.02%)
Jan 30, 2015 21.44 21.58 20.96 21.02 4,349,103 -0.54(-2.51%)
Jan 29, 2015 21.57 21.60 21.24 21.56 1,584,154 +0.06(+0.27%)
Jan 28, 2015 21.78 21.98 21.46 21.50 1,502,844 -0.22(-1.02%)
Jan 27, 2015 21.69 21.81 21.59 21.72 1,340,002 -0.13(-0.60%)
Jan 26, 2015 21.92 21.95 21.72 21.85 1,543,222 -0.04(-0.17%)
Jan 23, 2015 22.03 22.19 21.83 21.89 1,624,581 -0.16(-0.71%)
Jan 22, 2015 21.75 22.06 21.46 22.05 2,267,003 +0.30(+1.40%)
Jan 21, 2015 21.29 21.77 21.21 21.74 3,399,190 +0.42(+1.98%)
Jan 20, 2015 21.19 21.33 20.96 21.32 1,537,970 +0.19(+0.91%)
Jan 16, 2015 20.91 21.15 20.89 21.13 1,922,835 +0.23(+1.08%)
Jan 15, 2015 20.79 21.01 20.66 20.90 2,218,353 +0.19(+0.94%)
Jan 14, 2015 20.61 20.74 20.53 20.71 1,983,959 -0.05(-0.22%)
Jan 13, 2015 20.77 20.98 20.61 20.75 1,927,828 +0.07(+0.36%)
Jan 12, 2015 21.00 21.08 20.63 20.68 1,513,106 -0.31(-1.48%)
Jan 09, 2015 21.26 21.38 20.95 20.99 1,696,853 -0.17(-0.79%)
Jan 08, 2015 21.08 21.23 21.03 21.16 2,349,955 +0.23(+1.08%)
Jan 07, 2015 20.75 21.02 20.75 20.93 3,079,266 +0.34(+1.63%)
Jan 06, 2015 20.85 20.93 20.54 20.60 3,128,942 -0.16(-0.75%)
Jan 05, 2015 21.01 21.10 20.72 20.75 1,696,970 -0.38(-1.78%)
Jan 02, 2015 21.35 21.43 21.02 21.13 1,083,565 -0.20(-0.92%)
Dec 31, 2014 21.75 21.33 21.33 21.33 1,822,001 -0.38(-1.75%)
Dec 30, 2014 21.72 21.82 21.66 21.71 855,571 -0.06(-0.28%)
Dec 29, 2014 21.67 21.84 21.52 21.77 1,100,657 +0.07(+0.34%)
Dec 26, 2014 21.77 21.89 21.68 21.69 591,229 -0.03(-0.15%)
Dec 24, 2014 21.82 21.73 21.73 21.73 828,182 -0.07(-0.32%)
Dec 23, 2014 21.76 21.89 21.72 21.80 1,137,915 +0.12(+0.57%)
Dec 22, 2014 21.49 21.71 21.49 21.67 1,340,871 +0.27(+1.28%)
Dec 19, 2014 21.38 21.51 21.30 21.40 2,280,434 +0.10(+0.48%)
Dec 18, 2014 21.03 21.32 20.98 21.30 2,087,721 +0.47(+2.28%)
Dec 17, 2014 20.61 20.89 20.49 20.82 1,970,070 +0.30(+1.46%)
Dec 16, 2014 20.74 21.06 20.52 20.52 1,912,960 -0.25(-1.20%)
Dec 15, 2014 20.92 20.98 20.50 20.77 2,289,509 -0.09(-0.41%)
Dec 12, 2014 21.09 21.24 20.86 20.86 1,325,585 -0.37(-1.75%)
Dec 11, 2014 21.08 21.42 21.08 21.23 1,626,748 +0.18(+0.88%)
Dec 10, 2014 21.27 21.46 21.04 21.05 1,727,874 -0.35(-1.65%)
Dec 09, 2014 21.49 21.62 21.30 21.40 1,553,619 -0.26(-1.21%)
Dec 08, 2014 21.61 21.94 21.61 21.66 1,791,737 +0.06(+0.28%)
Dec 05, 2014 21.49 21.64 21.49 21.60 1,638,189 +0.11(+0.51%)
Dec 04, 2014 21.59 21.62 21.43 21.49 1,549,532 -0.10(-0.46%)
Dec 03, 2014 21.52 21.62 21.38 21.59 2,573,947 -0.01(-0.04%)
Dec 02, 2014 21.58 21.68 21.39 21.60 3,864,210 -0.03(-0.15%)
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.