Skip to main content

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 (%)
Mar 31, 2016 36.96 37.08 36.20 36.40 3,427,495 -0.60(-1.62%)
Mar 30, 2016 37.62 37.62 36.61 37.00 3,159,580 -0.38(-1.01%)
Mar 29, 2016 36.94 37.62 36.90 37.38 2,651,486 +0.51(+1.37%)
Mar 28, 2016 36.43 36.95 36.43 36.88 1,582,364 +0.45(+1.23%)
Mar 24, 2016 36.67 36.43 36.43 36.43 1,704,083 -0.35(-0.96%)
Mar 23, 2016 36.61 37.04 36.42 36.78 2,626,772 +0.13(+0.34%)
Mar 22, 2016 36.77 36.92 36.56 36.66 2,073,163 -0.08(-0.21%)
Mar 21, 2016 36.72 36.97 36.54 36.73 2,380,606 -0.06(-0.16%)
Mar 18, 2016 37.16 37.23 36.67 36.79 4,622,751 -0.29(-0.79%)
Mar 17, 2016 37.33 37.36 36.83 37.09 3,229,190 -0.31(-0.83%)
Mar 16, 2016 36.99 37.66 36.74 37.40 2,675,849 +0.29(+0.77%)
Mar 15, 2016 36.82 37.31 36.71 37.11 2,005,041 +0.19(+0.52%)
Mar 14, 2016 36.52 36.97 36.42 36.92 2,054,785 +0.23(+0.62%)
Mar 11, 2016 36.88 36.99 36.39 36.69 2,637,131 +0.06(+0.16%)
Mar 10, 2016 37.01 37.06 36.22 36.63 2,398,705 -0.35(-0.93%)
Mar 09, 2016 36.86 37.16 36.72 36.98 2,800,441 +0.19(+0.53%)
Mar 08, 2016 36.46 37.01 36.41 36.78 1,868,215 +0.21(+0.58%)
Mar 07, 2016 36.81 36.88 36.50 36.57 2,000,457 -0.48(-1.30%)
Mar 04, 2016 37.05 37.20 36.72 37.05 2,813,310 -0.07(-0.18%)
Mar 03, 2016 36.50 37.42 36.44 37.12 4,573,524 +0.62(+1.71%)
Mar 02, 2016 36.29 36.56 36.06 36.50 2,543,769 +0.28(+0.77%)
Mar 01, 2016 36.05 36.41 35.93 36.22 2,886,454 +0.43(+1.20%)
Feb 29, 2016 36.07 36.44 35.75 35.79 4,851,898 -0.39(-1.07%)
Feb 26, 2016 37.04 37.17 36.09 36.18 2,570,502 -0.76(-2.05%)
Feb 25, 2016 36.95 37.04 36.62 36.94 2,377,214 +0.13(+0.37%)
Feb 24, 2016 36.62 36.93 36.30 36.80 2,859,152 +0.12(+0.32%)
Feb 23, 2016 36.24 36.79 36.14 36.68 2,904,318 +0.45(+1.25%)
Feb 22, 2016 36.31 36.38 36.00 36.23 2,459,450 +0.24(+0.66%)
Feb 19, 2016 35.94 36.43 35.71 35.99 5,927,017 -0.12(-0.33%)
Feb 18, 2016 36.85 36.99 36.01 36.11 5,093,083 -1.33(-3.55%)
Feb 17, 2016 37.43 37.73 36.72 37.44 6,492,720 +0.03(+0.07%)
Feb 16, 2016 36.59 38.49 36.29 37.41 8,527,200 +2.48(+7.08%)
Feb 12, 2016 35.20 34.94 34.94 34.94 4,403,036 -0.16(-0.46%)
Feb 11, 2016 34.88 35.30 34.24 35.10 4,065,464 +0.02(+0.05%)
Feb 10, 2016 34.86 35.44 34.77 35.08 3,065,154 +0.20(+0.58%)
Feb 09, 2016 34.05 34.97 33.97 34.88 5,266,777 +0.61(+1.79%)
Feb 08, 2016 33.21 34.41 33.21 34.27 4,810,182 +1.04(+3.12%)
Feb 05, 2016 33.13 33.59 32.89 33.23 4,670,995 +0.21(+0.65%)
Feb 04, 2016 33.59 33.59 32.93 33.02 3,822,738 -0.63(-1.86%)
Feb 03, 2016 34.75 34.78 33.52 33.64 5,103,381 -0.59(-1.73%)
Feb 02, 2016 34.46 34.46 34.10 34.24 5,524,730 -0.29(-0.84%)
Feb 01, 2016 33.92 34.67 33.75 34.53 4,755,473 +0.68(+2.00%)
Jan 29, 2016 33.19 33.90 33.13 33.85 6,700,309 +0.88(+2.66%)
Jan 28, 2016 32.38 33.26 32.33 32.97 4,552,509 +0.72(+2.25%)
Jan 27, 2016 32.34 32.69 32.11 32.25 2,755,813 -0.09(-0.29%)
Jan 26, 2016 31.85 32.61 31.79 32.34 2,940,924 +0.55(+1.73%)
Jan 25, 2016 31.99 32.19 31.72 31.79 3,657,107 -0.19(-0.61%)
Jan 22, 2016 31.69 32.04 31.53 31.98 2,900,642 +0.63(+2.01%)
Jan 21, 2016 31.91 32.14 31.13 31.35 4,634,336 -0.45(-1.43%)
Jan 20, 2016 32.09 32.25 31.04 31.81 5,887,145 -0.56(-1.74%)
Jan 19, 2016 32.50 32.74 32.10 32.37 5,375,231 +0.33(+1.02%)
Jan 15, 2016 32.79 32.04 32.04 32.04 12,578,881 -1.15(-3.45%)
Jan 14, 2016 33.03 33.39 32.89 33.19 2,707,391 +0.29(+0.88%)
Jan 13, 2016 33.40 33.66 32.84 32.90 2,929,309 -0.45(-1.35%)
Jan 12, 2016 33.03 33.44 32.89 33.35 3,255,187 +0.62(+1.88%)
Jan 11, 2016 32.90 32.95 32.31 32.73 4,460,707 -0.05(-0.17%)
Jan 08, 2016 33.11 33.48 32.72 32.78 3,412,400 -0.19(-0.58%)
Jan 07, 2016 33.18 33.30 32.63 32.98 5,933,790 -0.61(-1.81%)
Jan 06, 2016 33.14 33.78 32.90 33.59 6,646,100 +0.11(+0.34%)
Jan 05, 2016 32.94 33.51 32.80 33.47 4,599,795 +0.67(+2.03%)
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.