Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.86 20.09 19.82 20.06 3,264,621 +0.20(+1.03%)
May 29, 2014 19.59 19.87 19.57 19.86 1,988,670 +0.41(+2.10%)
May 28, 2014 19.48 19.51 19.41 19.45 1,930,825 -0.04(-0.19%)
May 27, 2014 19.02 19.70 19.02 19.49 3,929,577 +0.46(+2.44%)
May 23, 2014 18.87 19.02 19.02 19.02 3,937,437 +0.11(+0.58%)
May 22, 2014 19.10 19.18 18.76 18.91 3,064,617 -0.31(-1.59%)
May 21, 2014 19.61 19.61 19.07 19.22 3,345,636 -0.57(-2.86%)
May 20, 2014 19.93 20.04 19.71 19.78 1,936,361 -0.22(-1.10%)
May 19, 2014 19.93 20.05 19.87 20.00 1,023,647 +0.04(+0.22%)
May 16, 2014 19.82 19.97 19.81 19.96 1,456,832 +0.09(+0.47%)
May 15, 2014 19.76 19.89 19.71 19.87 1,188,540 -0.03(-0.14%)
May 14, 2014 20.03 20.07 19.82 19.89 1,186,676 -0.22(-1.09%)
May 13, 2014 19.92 20.19 19.91 20.11 1,547,217 +0.19(+0.94%)
May 12, 2014 19.94 20.03 19.78 19.93 1,492,816 +0.07(+0.33%)
May 09, 2014 19.66 19.87 19.60 19.86 1,408,617 +0.20(+1.02%)
May 08, 2014 19.61 19.79 19.56 19.66 1,153,591 +0.02(+0.12%)
May 07, 2014 19.34 19.66 19.34 19.64 1,568,916 +0.36(+1.86%)
May 06, 2014 19.38 19.55 19.25 19.28 1,275,087 -0.17(-0.88%)
May 05, 2014 19.44 19.50 19.35 19.45 1,312,369 -0.11(-0.54%)
May 02, 2014 19.47 19.67 19.34 19.56 1,365,637 +0.15(+0.76%)
May 01, 2014 19.43 19.43 19.22 19.41 988,521 -0.03(-0.17%)
Apr 30, 2014 19.32 19.45 19.25 19.44 1,719,201 +0.13(+0.65%)
Apr 29, 2014 19.56 19.61 19.31 19.32 842,008 -0.22(-1.15%)
Apr 28, 2014 19.47 19.65 19.39 19.54 1,389,720 +0.11(+0.59%)
Apr 25, 2014 19.38 19.51 19.34 19.43 1,097,174 +0.02(+0.11%)
Apr 24, 2014 19.58 19.58 19.38 19.41 982,639 -0.13(-0.69%)
Apr 23, 2014 19.52 19.61 19.51 19.54 1,133,254 +0.01(+0.06%)
Apr 22, 2014 19.47 19.55 19.41 19.53 893,652 +0.06(+0.29%)
Apr 21, 2014 19.54 19.56 19.43 19.47 1,038,797 -0.01(-0.04%)
Apr 17, 2014 19.41 19.48 19.48 19.48 5,202,656 +0.03(+0.17%)
Apr 16, 2014 19.32 19.46 19.23 19.45 1,148,160 +0.19(+0.97%)
Apr 15, 2014 19.36 19.41 19.11 19.26 1,417,936 -0.07(-0.38%)
Apr 14, 2014 19.24 19.34 19.12 19.33 1,404,416 +0.22(+1.17%)
Apr 11, 2014 19.18 19.30 19.06 19.11 1,390,147 -0.11(-0.59%)
Apr 10, 2014 19.51 19.60 19.22 19.22 1,421,448 -0.29(-1.48%)
Apr 09, 2014 19.54 19.57 19.36 19.51 1,891,259 -0.00(-0.02%)
Apr 08, 2014 19.55 19.62 19.42 19.51 1,744,617 -0.03(-0.17%)
Apr 07, 2014 19.45 19.63 19.45 19.55 1,370,752 +0.09(+0.46%)
Apr 04, 2014 19.71 19.78 19.43 19.46 1,251,189 -0.21(-1.05%)
Apr 03, 2014 19.71 19.76 19.56 19.67 1,548,390 -0.05(-0.25%)
Apr 02, 2014 19.87 19.90 19.67 19.71 2,058,226 -0.18(-0.90%)
Apr 01, 2014 20.06 20.13 19.80 19.89 2,156,509 -0.15(-0.75%)
Mar 31, 2014 19.80 20.12 19.79 20.04 2,438,989 +0.35(+1.80%)
Mar 28, 2014 19.68 19.78 19.60 19.69 1,476,822 +0.08(+0.42%)
Mar 27, 2014 19.61 19.66 19.54 19.61 1,577,767 -0.01(-0.06%)
Mar 26, 2014 19.58 19.76 19.52 19.62 2,007,139 +0.12(+0.63%)
Mar 25, 2014 19.36 19.50 19.30 19.50 1,534,160 +0.20(+1.03%)
Mar 24, 2014 19.32 19.43 19.23 19.30 2,053,934 +0.06(+0.30%)
Mar 21, 2014 19.38 19.43 19.21 19.24 2,987,958 -0.02(-0.13%)
Mar 20, 2014 19.12 19.28 19.10 19.27 926,496 +0.07(+0.34%)
Mar 19, 2014 19.36 19.43 19.07 19.20 1,563,282 -0.13(-0.69%)
Mar 18, 2014 19.21 19.38 19.16 19.34 1,155,613 +0.15(+0.76%)
Mar 17, 2014 19.29 19.36 19.15 19.19 1,637,910 +0.02(+0.09%)
Mar 14, 2014 18.99 19.25 18.95 19.17 2,226,453 +0.15(+0.79%)
Mar 13, 2014 19.27 19.37 18.95 19.02 2,548,776 -0.18(-0.95%)
Mar 12, 2014 19.01 19.21 19.01 19.21 1,538,143 +0.09(+0.49%)
Mar 11, 2014 19.29 19.31 19.07 19.11 1,411,581 -0.17(-0.89%)
Mar 10, 2014 19.25 19.40 19.21 19.28 1,590,289 +0.05(+0.25%)
Mar 07, 2014 19.31 19.31 19.09 19.23 2,064,133 -0.01(-0.06%)
Mar 06, 2014 19.52 19.52 19.22 19.25 2,200,728 -0.22(-1.15%)
Mar 05, 2014 19.34 19.49 19.21 19.47 1,751,134 +0.09(+0.44%)
Mar 04, 2014 19.34 19.46 19.33 19.38 2,450,559 +0.24(+1.27%)
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.