Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.21 19.45 19.19 19.32 1,496,470 +0.11(+0.59%)
Feb 27, 2014 19.13 19.21 19.03 19.20 1,351,690 +0.08(+0.40%)
Feb 26, 2014 19.11 19.34 19.11 19.12 2,257,875 +0.04(+0.19%)
Feb 25, 2014 19.13 19.19 19.04 19.09 1,631,591 -0.02(-0.13%)
Feb 24, 2014 19.06 19.21 18.98 19.11 2,131,976 +0.10(+0.51%)
Feb 21, 2014 18.88 19.06 18.80 19.01 5,415,328 +0.21(+1.13%)
Feb 20, 2014 18.48 18.90 18.48 18.80 2,758,297 +0.36(+1.94%)
Feb 19, 2014 18.29 18.55 18.27 18.44 3,611,300 +0.07(+0.35%)
Feb 18, 2014 18.36 18.46 18.32 18.38 2,917,374 -0.00(-0.02%)
Feb 14, 2014 18.23 18.38 18.38 18.38 4,332,889 +0.15(+0.85%)
Feb 13, 2014 17.94 18.26 17.89 18.23 1,391,771 +0.19(+1.06%)
Feb 12, 2014 18.05 18.15 18.01 18.04 1,630,847 -0.03(-0.18%)
Feb 11, 2014 17.68 18.08 17.66 18.07 1,928,538 +0.29(+1.65%)
Feb 10, 2014 17.76 17.82 17.70 17.78 1,617,041 -0.04(-0.23%)
Feb 07, 2014 17.78 17.89 17.70 17.82 1,420,864 +0.15(+0.85%)
Feb 06, 2014 17.63 17.73 17.56 17.67 2,016,169 +0.12(+0.70%)
Feb 05, 2014 17.51 17.65 17.43 17.54 2,907,514 -0.02(-0.09%)
Feb 04, 2014 17.74 17.80 17.51 17.56 3,034,059 -0.13(-0.74%)
Feb 03, 2014 18.50 18.50 17.68 17.69 3,244,468 -0.81(-4.36%)
Jan 31, 2014 18.19 18.63 18.09 18.50 2,734,078 +0.15(+0.82%)
Jan 30, 2014 18.16 18.38 18.07 18.35 2,127,930 +0.29(+1.60%)
Jan 29, 2014 18.56 18.57 18.02 18.06 2,549,302 -0.56(-3.02%)
Jan 28, 2014 18.53 18.68 18.46 18.62 1,918,095 +0.09(+0.48%)
Jan 27, 2014 18.37 18.63 18.34 18.53 2,209,746 +0.15(+0.84%)
Jan 24, 2014 18.47 18.61 18.36 18.38 1,967,342 -0.18(-0.99%)
Jan 23, 2014 18.64 18.67 18.42 18.56 1,661,684 -0.14(-0.76%)
Jan 22, 2014 18.71 18.84 18.66 18.70 1,800,274 +0.00(+0.02%)
Jan 21, 2014 18.81 18.81 18.59 18.70 2,147,512 +0.03(+0.17%)
Jan 17, 2014 18.70 18.66 18.66 18.66 5,203,987 -0.24(-1.27%)
Jan 16, 2014 18.77 18.91 18.69 18.90 1,824,668 +0.11(+0.58%)
Jan 15, 2014 18.89 18.95 18.76 18.80 2,116,215 -0.02(-0.13%)
Jan 14, 2014 18.29 18.86 18.29 18.82 2,669,744 +0.53(+2.93%)
Jan 13, 2014 18.44 18.52 18.24 18.28 1,409,183 -0.19(-1.03%)
Jan 10, 2014 18.35 18.50 18.29 18.47 1,522,512 +0.19(+1.04%)
Jan 09, 2014 18.17 18.30 18.07 18.28 1,036,765 +0.13(+0.69%)
Jan 08, 2014 18.30 18.30 18.08 18.16 1,647,922 -0.20(-1.08%)
Jan 07, 2014 18.18 18.44 18.18 18.36 1,471,126 +0.20(+1.12%)
Jan 06, 2014 18.28 18.28 18.08 18.15 3,013,084 -0.05(-0.27%)
Jan 03, 2014 18.24 18.29 18.09 18.20 1,675,413 +0.11(+0.63%)
Jan 02, 2014 18.28 18.31 18.09 18.09 1,691,402 -0.22(-1.20%)
Dec 31, 2013 18.35 18.31 18.31 18.31 2,587,048 +0.02(+0.09%)
Dec 30, 2013 18.19 18.30 18.17 18.29 821,596 +0.13(+0.69%)
Dec 27, 2013 18.19 18.22 18.10 18.17 626,260 -0.00(-0.02%)
Dec 26, 2013 18.19 18.21 18.09 18.17 852,265 -0.01(-0.07%)
Dec 24, 2013 18.14 18.23 18.10 18.18 424,896 +0.02(+0.13%)
Dec 23, 2013 18.24 18.28 18.07 18.16 1,039,992 +0.03(+0.16%)
Dec 20, 2013 18.22 18.30 18.11 18.13 3,007,141 -0.10(-0.56%)
Dec 19, 2013 18.19 18.24 18.05 18.23 1,600,954 +0.05(+0.29%)
Dec 18, 2013 17.92 18.20 17.73 18.18 1,763,105 +0.28(+1.56%)
Dec 17, 2013 17.98 17.98 17.85 17.90 1,279,458 -0.05(-0.27%)
Dec 16, 2013 17.96 18.07 17.90 17.95 1,254,533 +0.04(+0.23%)
Dec 13, 2013 18.06 18.10 17.87 17.91 1,013,170 -0.17(-0.94%)
Dec 12, 2013 18.24 18.29 18.01 18.08 1,233,180 -0.16(-0.87%)
Dec 11, 2013 18.38 18.39 18.20 18.24 2,041,678 -0.10(-0.53%)
Dec 10, 2013 18.60 18.61 18.27 18.33 1,449,166 -0.31(-1.67%)
Dec 09, 2013 18.62 18.72 18.57 18.64 1,432,197 +0.08(+0.41%)
Dec 06, 2013 18.47 18.62 18.41 18.57 1,817,244 +0.30(+1.62%)
Dec 05, 2013 18.57 18.57 18.24 18.27 2,233,792 -0.33(-1.77%)
Dec 04, 2013 18.54 18.71 18.43 18.60 1,727,366 -0.04(-0.20%)
Dec 03, 2013 18.57 18.67 18.49 18.64 2,458,672 +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.