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 (%)
Feb 28, 2014 19.19 19.44 19.17 19.30 1,497,416 +0.11(+0.59%)
Feb 27, 2014 19.12 19.20 19.02 19.19 1,352,545 +0.08(+0.40%)
Feb 26, 2014 19.10 19.33 19.10 19.11 2,259,303 +0.04(+0.19%)
Feb 25, 2014 19.12 19.18 19.03 19.08 1,632,623 -0.02(-0.13%)
Feb 24, 2014 19.05 19.20 18.97 19.10 2,133,324 +0.10(+0.51%)
Feb 21, 2014 18.87 19.05 18.79 19.00 5,418,752 +0.21(+1.13%)
Feb 20, 2014 18.47 18.89 18.47 18.79 2,760,041 +0.36(+1.94%)
Feb 19, 2014 18.28 18.54 18.26 18.43 3,613,584 +0.07(+0.35%)
Feb 18, 2014 18.35 18.45 18.31 18.37 2,919,219 -0.00(-0.02%)
Feb 14, 2014 18.22 18.37 18.37 18.37 4,335,629 +0.15(+0.85%)
Feb 13, 2014 17.93 18.25 17.88 18.22 1,392,651 +0.19(+1.06%)
Feb 12, 2014 18.03 18.14 18.00 18.03 1,631,878 -0.03(-0.18%)
Feb 11, 2014 17.67 18.07 17.65 18.06 1,929,758 +0.29(+1.65%)
Feb 10, 2014 17.75 17.81 17.69 17.77 1,618,063 -0.04(-0.23%)
Feb 07, 2014 17.77 17.88 17.69 17.81 1,421,763 +0.15(+0.85%)
Feb 06, 2014 17.62 17.72 17.55 17.66 2,017,444 +0.12(+0.70%)
Feb 05, 2014 17.50 17.64 17.42 17.53 2,909,352 -0.02(-0.09%)
Feb 04, 2014 17.72 17.79 17.50 17.55 3,035,977 -0.13(-0.74%)
Feb 03, 2014 18.49 18.49 17.67 17.68 3,246,520 -0.81(-4.36%)
Jan 31, 2014 18.18 18.62 18.08 18.49 2,735,807 +0.15(+0.82%)
Jan 30, 2014 18.15 18.37 18.06 18.34 2,129,276 +0.29(+1.60%)
Jan 29, 2014 18.55 18.56 18.01 18.05 2,550,914 -0.56(-3.02%)
Jan 28, 2014 18.52 18.67 18.45 18.61 1,919,308 +0.09(+0.48%)
Jan 27, 2014 18.36 18.62 18.33 18.52 2,211,143 +0.15(+0.84%)
Jan 24, 2014 18.46 18.60 18.35 18.36 1,968,586 -0.18(-0.99%)
Jan 23, 2014 18.62 18.66 18.40 18.55 1,662,735 -0.14(-0.76%)
Jan 22, 2014 18.70 18.82 18.64 18.69 1,801,412 +0.00(+0.02%)
Jan 21, 2014 18.79 18.80 18.58 18.68 2,148,870 +0.03(+0.17%)
Jan 17, 2014 18.68 18.65 18.65 18.65 5,207,278 -0.28(-1.48%)
Jan 16, 2014 18.80 18.94 18.71 18.93 1,821,898 +0.11(+0.58%)
Jan 15, 2014 18.92 18.98 18.79 18.82 2,113,003 -0.02(-0.13%)
Jan 14, 2014 18.32 18.88 18.32 18.85 2,665,692 +0.54(+2.93%)
Jan 13, 2014 18.47 18.54 18.26 18.31 1,407,044 -0.19(-1.03%)
Jan 10, 2014 18.38 18.53 18.32 18.50 1,520,201 +0.19(+1.04%)
Jan 09, 2014 18.19 18.32 18.10 18.31 1,035,192 +0.13(+0.69%)
Jan 08, 2014 18.33 18.33 18.11 18.19 1,645,420 -0.20(-1.08%)
Jan 07, 2014 18.21 18.47 18.21 18.39 1,468,893 +0.20(+1.12%)
Jan 06, 2014 18.30 18.30 18.11 18.18 3,008,511 -0.05(-0.27%)
Jan 03, 2014 18.26 18.32 18.12 18.23 1,672,870 +0.11(+0.63%)
Jan 02, 2014 18.31 18.34 18.12 18.12 1,688,835 -0.22(-1.20%)
Dec 31, 2013 18.38 18.34 18.34 18.34 2,583,121 +0.02(+0.09%)
Dec 30, 2013 18.21 18.33 18.19 18.32 820,349 +0.13(+0.69%)
Dec 27, 2013 18.21 18.25 18.13 18.19 625,309 -0.00(-0.02%)
Dec 26, 2013 18.22 18.24 18.11 18.20 850,971 -0.01(-0.07%)
Dec 24, 2013 18.17 18.26 18.13 18.21 424,251 +0.02(+0.13%)
Dec 23, 2013 18.26 18.30 18.09 18.19 1,038,414 +0.03(+0.16%)
Dec 20, 2013 18.25 18.32 18.14 18.16 3,002,576 -0.10(-0.56%)
Dec 19, 2013 18.21 18.27 18.08 18.26 1,598,524 +0.05(+0.29%)
Dec 18, 2013 17.94 18.22 17.76 18.21 1,760,429 +0.28(+1.56%)
Dec 17, 2013 18.01 18.01 17.88 17.93 1,277,516 -0.05(-0.27%)
Dec 16, 2013 17.99 18.09 17.93 17.98 1,252,629 +0.04(+0.23%)
Dec 13, 2013 18.08 18.13 17.89 17.93 1,011,632 -0.17(-0.94%)
Dec 12, 2013 18.27 18.32 18.04 18.11 1,231,308 -0.16(-0.87%)
Dec 11, 2013 18.41 18.42 18.23 18.26 2,038,579 -0.10(-0.53%)
Dec 10, 2013 18.63 18.64 18.30 18.36 1,446,966 -0.31(-1.67%)
Dec 09, 2013 18.65 18.75 18.60 18.67 1,430,023 +0.08(+0.41%)
Dec 06, 2013 18.50 18.65 18.44 18.60 1,814,486 +0.30(+1.62%)
Dec 05, 2013 18.60 18.60 18.26 18.30 2,230,401 -0.33(-1.77%)
Dec 04, 2013 18.56 18.74 18.45 18.63 1,724,744 -0.04(-0.20%)
Dec 03, 2013 18.60 18.70 18.52 18.67 2,454,940 +0.07(+0.39%)
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.