Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.14 24.21 23.80 23.80 5,497,484 -0.41(-1.68%)
May 28, 2015 24.26 24.30 23.91 24.21 3,490,044 -0.10(-0.39%)
May 27, 2015 24.32 24.48 24.00 24.31 4,616,261 +0.76(+3.22%)
May 26, 2015 23.58 23.65 23.45 23.55 2,575,896 -0.13(-0.54%)
May 22, 2015 23.86 23.68 23.68 23.68 4,763,719 -0.25(-1.04%)
May 21, 2015 24.08 24.25 23.84 23.93 3,613,620 -0.26(-1.07%)
May 20, 2015 23.46 24.69 23.42 24.18 6,406,401 +0.98(+4.21%)
May 19, 2015 23.31 23.39 23.11 23.21 3,081,281 +0.03(+0.13%)
May 18, 2015 23.47 23.56 23.17 23.18 3,144,948 -0.40(-1.68%)
May 15, 2015 23.59 23.66 23.47 23.57 2,324,305 -0.02(-0.09%)
May 14, 2015 23.41 23.62 23.41 23.59 1,651,173 +0.31(+1.34%)
May 13, 2015 23.27 23.42 23.21 23.28 1,375,396 +0.09(+0.38%)
May 12, 2015 23.10 23.27 22.97 23.19 1,397,573 -0.02(-0.07%)
May 11, 2015 23.27 23.30 23.18 23.21 1,196,586 -0.07(-0.30%)
May 08, 2015 23.23 23.37 23.10 23.28 1,119,945 +0.25(+1.08%)
May 07, 2015 22.93 23.05 22.77 23.03 1,309,602 +0.12(+0.51%)
May 06, 2015 23.21 23.23 22.78 22.92 1,559,293 -0.22(-0.97%)
May 05, 2015 23.30 23.50 23.07 23.14 2,069,465 -0.05(-0.20%)
May 04, 2015 22.97 23.26 22.93 23.19 1,515,545 +0.19(+0.83%)
May 01, 2015 22.62 23.01 22.62 23.00 1,773,756 +0.39(+1.71%)
Apr 30, 2015 22.72 22.81 22.53 22.61 2,948,551 -0.10(-0.42%)
Apr 29, 2015 22.87 22.90 22.65 22.70 1,949,355 -0.18(-0.80%)
Apr 28, 2015 22.73 22.94 22.71 22.89 1,036,914 +0.11(+0.49%)
Apr 27, 2015 22.81 22.92 22.72 22.77 1,334,307 -0.04(-0.18%)
Apr 24, 2015 22.85 22.92 22.75 22.82 1,118,808 -0.01(-0.05%)
Apr 23, 2015 22.83 22.94 22.61 22.83 3,476,755 -0.12(-0.54%)
Apr 22, 2015 22.78 23.00 22.58 22.95 2,118,059 +0.04(+0.16%)
Apr 21, 2015 23.19 23.29 22.64 22.92 4,472,431 -0.54(-2.31%)
Apr 20, 2015 23.49 23.67 23.44 23.46 1,306,707 +0.02(+0.07%)
Apr 17, 2015 23.73 23.73 23.21 23.44 1,891,861 -0.46(-1.93%)
Apr 16, 2015 23.93 24.00 23.75 23.90 1,109,098 +0.04(+0.16%)
Apr 15, 2015 24.11 24.28 23.83 23.86 1,408,018 -0.21(-0.86%)
Apr 14, 2015 23.77 24.09 23.67 24.07 1,625,133 +0.31(+1.29%)
Apr 13, 2015 24.02 24.03 23.73 23.77 1,314,784 -0.24(-1.00%)
Apr 10, 2015 24.09 24.23 23.93 24.01 1,320,487 -0.03(-0.12%)
Apr 09, 2015 24.13 24.14 23.86 24.03 1,586,343 -0.08(-0.34%)
Apr 08, 2015 24.02 24.15 23.89 24.12 1,586,669 +0.10(+0.41%)
Apr 07, 2015 23.95 24.14 23.84 24.02 1,918,699 +0.07(+0.29%)
Apr 06, 2015 23.66 24.03 23.64 23.95 3,010,843 +0.17(+0.70%)
Apr 02, 2015 23.67 23.78 23.78 23.78 2,294,695 +0.13(+0.56%)
Apr 01, 2015 23.55 23.66 23.38 23.65 1,674,649 +0.10(+0.44%)
Mar 31, 2015 23.68 23.79 23.51 23.55 1,742,565 -0.21(-0.89%)
Mar 30, 2015 23.40 23.77 23.40 23.76 2,467,436 +0.04(+0.17%)
Mar 27, 2015 23.44 23.74 23.35 23.72 1,479,474 +0.25(+1.06%)
Mar 26, 2015 23.39 23.55 23.22 23.47 1,328,665 +0.00(+0.00%)
Mar 25, 2015 23.54 23.85 23.44 23.47 3,053,941 +0.09(+0.37%)
Mar 24, 2015 23.57 23.77 23.37 23.38 1,550,082 -0.22(-0.93%)
Mar 23, 2015 23.55 23.79 23.55 23.60 1,046,783 +0.07(+0.32%)
Mar 20, 2015 23.29 23.56 23.26 23.52 2,051,282 +0.34(+1.45%)
Mar 19, 2015 23.19 23.28 23.04 23.19 1,117,326 -0.04(-0.16%)
Mar 18, 2015 22.87 23.31 22.67 23.23 3,460,737 +0.33(+1.45%)
Mar 17, 2015 22.88 22.95 22.67 22.90 2,072,773 -0.15(-0.66%)
Mar 16, 2015 23.00 23.12 22.81 23.05 2,763,173 +0.17(+0.72%)
Mar 13, 2015 23.10 23.11 22.70 22.88 1,531,824 -0.29(-1.27%)
Mar 12, 2015 22.84 23.22 22.78 23.18 2,049,203 +0.30(+1.30%)
Mar 11, 2015 23.33 23.34 22.58 22.88 4,320,494 -0.42(-1.80%)
Mar 10, 2015 23.65 23.65 23.30 23.30 1,814,376 -0.56(-2.36%)
Mar 09, 2015 23.60 23.93 23.55 23.86 2,068,202 +0.35(+1.50%)
Mar 06, 2015 23.84 23.86 23.43 23.51 1,601,959 -0.49(-2.04%)
Mar 05, 2015 24.10 24.10 23.84 24.00 1,167,286 -0.00(-0.02%)
Mar 04, 2015 24.18 24.18 23.95 24.00 2,099,262 -0.17(-0.72%)
Mar 03, 2015 24.22 24.22 23.87 24.18 2,213,470 -0.06(-0.24%)
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.