Skip to main content

Hormel Foods (NY: HRL )

35.32 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.05 18.48 17.94 18.35 2,756,357 +0.15(+0.82%)
Jan 30, 2014 18.02 18.23 17.93 18.20 2,145,270 +0.29(+1.60%)
Jan 29, 2014 18.41 18.42 17.88 17.91 2,570,076 -0.56(-3.02%)
Jan 28, 2014 18.38 18.53 18.32 18.47 1,933,726 +0.09(+0.48%)
Jan 27, 2014 18.22 18.48 18.19 18.38 2,227,753 +0.15(+0.84%)
Jan 24, 2014 18.32 18.46 18.21 18.23 1,983,374 -0.18(-0.99%)
Jan 23, 2014 18.49 18.52 18.27 18.41 1,675,225 -0.14(-0.76%)
Jan 22, 2014 18.56 18.68 18.51 18.55 1,814,944 +0.00(+0.02%)
Jan 21, 2014 18.65 18.66 18.44 18.55 2,165,011 +0.03(+0.17%)
Jan 17, 2014 18.55 18.51 18.51 18.51 5,246,393 -0.24(-1.27%)
Jan 16, 2014 18.61 18.76 18.53 18.75 1,839,537 +0.11(+0.58%)
Jan 15, 2014 18.74 18.80 18.61 18.64 2,133,460 -0.02(-0.13%)
Jan 14, 2014 18.14 18.70 18.14 18.67 2,691,499 +0.53(+2.93%)
Jan 13, 2014 18.29 18.37 18.09 18.14 1,420,667 -0.19(-1.03%)
Jan 10, 2014 18.20 18.35 18.14 18.33 1,534,918 +0.19(+1.04%)
Jan 09, 2014 18.02 18.15 17.93 18.14 1,045,214 +0.12(+0.69%)
Jan 08, 2014 18.15 18.16 17.94 18.01 1,661,350 -0.20(-1.08%)
Jan 07, 2014 18.04 18.29 18.04 18.21 1,483,114 +0.20(+1.12%)
Jan 06, 2014 18.13 18.13 17.94 18.01 3,037,637 -0.05(-0.27%)
Jan 03, 2014 18.09 18.14 17.95 18.06 1,689,066 +0.11(+0.63%)
Jan 02, 2014 18.14 18.16 17.94 17.94 1,705,185 -0.22(-1.20%)
Dec 31, 2013 18.20 18.16 18.16 18.16 2,608,129 +0.02(+0.09%)
Dec 30, 2013 18.04 18.15 18.02 18.14 828,291 +0.12(+0.69%)
Dec 27, 2013 18.04 18.08 17.95 18.02 631,363 -0.00(-0.02%)
Dec 26, 2013 18.04 18.06 17.94 18.02 859,210 -0.01(-0.07%)
Dec 24, 2013 18.00 18.08 17.95 18.04 428,359 +0.02(+0.13%)
Dec 23, 2013 18.09 18.13 17.92 18.01 1,048,467 +0.03(+0.16%)
Dec 20, 2013 18.08 18.15 17.97 17.98 3,031,646 -0.10(-0.56%)
Dec 19, 2013 18.04 18.10 17.91 18.08 1,614,000 +0.05(+0.29%)
Dec 18, 2013 17.77 18.05 17.59 18.03 1,777,472 +0.28(+1.56%)
Dec 17, 2013 17.84 17.84 17.71 17.75 1,289,885 -0.05(-0.27%)
Dec 16, 2013 17.81 17.92 17.75 17.80 1,264,756 +0.04(+0.23%)
Dec 13, 2013 17.91 17.95 17.72 17.76 1,021,426 -0.17(-0.94%)
Dec 12, 2013 18.10 18.14 17.87 17.93 1,243,229 -0.16(-0.87%)
Dec 11, 2013 18.23 18.25 18.06 18.09 2,058,315 -0.10(-0.53%)
Dec 10, 2013 18.45 18.46 18.12 18.18 1,460,975 -0.31(-1.67%)
Dec 09, 2013 18.47 18.57 18.42 18.49 1,443,868 +0.08(+0.41%)
Dec 06, 2013 18.33 18.47 18.27 18.42 1,832,053 +0.29(+1.62%)
Dec 05, 2013 18.42 18.42 18.09 18.12 2,251,995 -0.33(-1.77%)
Dec 04, 2013 18.39 18.56 18.28 18.45 1,741,442 -0.04(-0.20%)
Dec 03, 2013 18.42 18.52 18.34 18.49 2,478,708 +0.07(+0.39%)
Dec 02, 2013 18.10 18.54 18.08 18.41 3,174,938 +0.31(+1.73%)
Nov 29, 2013 18.14 18.18 18.06 18.10 1,470,312 -0.00(-0.02%)
Nov 27, 2013 18.09 18.16 18.00 18.10 2,963,662 +0.03(+0.18%)
Nov 26, 2013 17.70 18.31 17.69 18.07 5,659,258 +1.01(+5.91%)
Nov 25, 2013 17.30 17.36 17.02 17.06 2,935,095 -0.19(-1.07%)
Nov 22, 2013 17.20 17.47 17.18 17.25 2,536,171 +0.04(+0.21%)
Nov 21, 2013 17.06 17.23 16.96 17.21 2,407,351 +0.23(+1.37%)
Nov 20, 2013 17.42 17.45 16.86 16.98 3,242,855 -0.47(-2.70%)
Nov 19, 2013 17.53 17.53 17.42 17.45 1,762,803 -0.14(-0.82%)
Nov 18, 2013 17.71 17.75 17.53 17.59 1,658,453 -0.06(-0.34%)
Nov 15, 2013 17.68 17.69 17.45 17.65 1,172,360 +0.06(+0.34%)
Nov 14, 2013 17.46 17.61 17.41 17.59 1,151,584 +0.13(+0.76%)
Nov 13, 2013 17.17 17.47 17.17 17.46 1,205,957 +0.19(+1.12%)
Nov 12, 2013 17.18 17.27 17.09 17.27 1,739,808 +0.01(+0.05%)
Nov 11, 2013 17.40 17.44 17.18 17.26 1,529,295 -0.11(-0.63%)
Nov 08, 2013 17.24 17.40 17.14 17.37 1,746,280 +0.10(+0.58%)
Nov 07, 2013 17.69 17.69 17.26 17.27 1,342,418 -0.37(-2.10%)
Nov 06, 2013 17.52 17.66 17.46 17.64 959,986 +0.14(+0.80%)
Nov 05, 2013 17.34 17.53 17.30 17.50 1,629,877 +0.14(+0.79%)
Nov 04, 2013 17.52 17.55 17.33 17.36 1,630,580 -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.