Hormel Foods Corporation Historical Stock Prices

HRL 
$56.61
*  
0.31
0.54%
Get HRL Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HRL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    HRL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.69  56.90  56.38  56.61 1,068,829
05/26/2015 56.69 56.9 56.38 56.61 1,071,515
05/22/2015 57.36 57.47 56.82 56.92 990,773
05/21/2015 57.88 58.3 57.3 57.52 1,503,185
05/20/2015 56.4 59.36 56.3 58.14 2,664,919
05/19/2015 56.03 56.232 55.56 55.79 1,281,744
05/18/2015 56.43 56.63 55.69 55.72 1,308,228
05/15/2015 56.7 56.87 56.43 56.67 966,859
05/14/2015 56.28 56.79 56.27 56.72 686,851
05/13/2015 55.95 56.31 55.79 55.97 572,134
05/12/2015 55.53 55.94 55.23 55.76 581,359
05/11/2015 55.93 56.02 55.72 55.8 497,753
05/08/2015 55.85 56.18 55.54 55.97 465,872
05/07/2015 55.13 55.42 54.75 55.37 543,376
05/06/2015 55.79 55.835 54.76 55.09 648,631
05/05/2015 56.01 56.5 55.47 55.63 860,851
05/04/2015 55.21 55.91 55.1341 55.74 630,433
05/01/2015 54.38 55.31 54.38 55.28 737,823
04/30/2015 54.62 54.83 54.15 54.35 1,226,531
04/29/2015 54.99 55.05 54.44 54.58 810,888
04/28/2015 54.64 55.15 54.59 55.02 431,333
04/27/2015 54.83 55.1 54.62 54.75 555,042
04/24/2015 54.93 55.1 54.7 54.85 465,399
04/23/2015 54.88 55.15 54.35 54.88 1,446,052
04/22/2015 54.77 55.295 54.28 55.18 877,255
04/21/2015 55.76 55.98 54.42 55.09 1,860,231
04/20/2015 56.46 56.8999 56.35 56.39 543,261
04/17/2015 57.05 57.05 55.8 56.35 786,972
04/16/2015 57.53 57.695 57.09 57.46 461,360
04/15/2015 58.21 58.62 57.53 57.62 583,163
04/14/2015 57.38 58.16 57.16 58.12 673,086
04/13/2015 57.99 58.0199 57.3 57.38 544,548
04/10/2015 58.16 58.5 57.79 57.96 546,910
04/09/2015 58.25 58.28 57.6 58.03 657,020
04/08/2015 57.99 58.32 57.69 58.23 657,155
04/07/2015 57.82 58.29 57.55 57.99 794,673
04/06/2015 57.12 58.03 57.07 57.82 1,247,009
04/02/2015 57.16 57.75 56.91 57.42 475,306
04/01/2015 56.85 57.12 56.45 57.1 693,594
03/31/2015 57.17 57.44 56.77 56.85 721,723
03/30/2015 56.5 57.385 56.5 57.36 1,021,945
03/27/2015 56.6 57.31 56.38 57.26 607,758
03/26/2015 56.48 56.86 56.0652 56.66 550,297
03/25/2015 56.84 57.59 56.6 56.66 1,264,659
03/24/2015 56.92 57.4 56.43 56.45 636,184
03/23/2015 56.87 57.44 56.87 56.98 433,549
03/20/2015 56.23 56.88 56.17 56.8 849,295
03/19/2015 55.99 56.2 55.63 55.99 457,092
03/18/2015 55.22 56.27 54.73 56.08 1,433,343
03/17/2015 55.25 55.42 54.73 55.28 858,486
03/16/2015 55.54 55.83 55.08 55.65 1,144,431
03/13/2015 55.77 55.79 54.8 55.25 634,440
03/12/2015 55.15 56.07 55.01 55.96 848,724
03/11/2015 56.34 56.36 54.52 55.24 1,789,431
03/10/2015 57.11 57.22 56.25 56.25 751,465
03/09/2015 56.98 57.79 56.87 57.61 856,593
03/06/2015 57.57 57.6 56.56 56.76 663,488
03/05/2015 58.18 58.18 57.57 57.94 483,458
03/04/2015 58.37 58.37 57.82 57.95 869,457
03/03/2015 58.48 58.48 57.63 58.37 916,759
03/02/2015 58.58 58.68 58.155 58.51 554,970
02/27/2015 58.39 58.94 58.22 58.51 838,837
02/26/2015 58.37 58.56 58.04 58.46 647,741
02/25/2015 57.72 58.98 57.53 58.53 1,700,739
02/24/2015 57.67 57.92 57.4504 57.77 586,482
02/23/2015 57.86 58.16 57.51 57.8 755,062
02/20/2015 57.61 58.15 57.13 57.92 832,307
02/19/2015 57.1 58 56.23 57.65 1,957,384
02/18/2015 55.69 56.5 55.5 56.14 1,490,193
02/17/2015 55.73 55.9 54.67 55.71 1,873,691
02/13/2015 54.13 55.75 53.77 55.73 1,751,657
02/12/2015 53.94 54.18 53.53 54.17 854,406
02/11/2015 54.3 54.3999 53.41 53.93 561,832
02/10/2015 53.38 54.19 53.24 54.06 527,795
02/09/2015 53.43 53.58 53.02 53.09 589,416
02/06/2015 53.94 54 53.4 53.58 869,226
02/05/2015 53.96 54.03 53.27 54.01 879,790
02/04/2015 52.17 54.19 52.125 53.96 1,658,129
02/03/2015 51.96 52.47 51.81 52.27 900,655
02/02/2015 50.41 51.79 50.13 51.74 1,059,699
01/30/2015 52.24 52.59 51.07 51.22 1,784,628
01/29/2015 52.57 52.65 51.75 52.54 650,048
01/28/2015 53.08 53.56 52.3 52.4 616,683
01/27/2015 52.85 53.16 52.62 52.94 549,862
01/26/2015 53.42 53.5 52.92 53.26 633,252
01/23/2015 53.68 54.08 53.21 53.35 666,637
01/22/2015 53.01 53.75 52.3 53.73 930,251
01/21/2015 51.89 53.05 51.68 52.99 1,394,837
01/20/2015 51.64 51.98 51.09 51.96 631,097
01/16/2015 50.95 51.55 50.92 51.49 789,024
01/15/2015 50.67 51.19 50.35 50.94 910,288
01/14/2015 50.36 50.68 50.15 50.59 812,094
01/13/2015 50.75 51.25 50.35 50.7 789,118
01/12/2015 51.3 51.49 50.41 50.52 619,360
01/09/2015 51.94 52.22 51.19 51.28 694,555
01/08/2015 51.49 51.87 51.37 51.69 961,907
01/07/2015 50.69 51.36 50.69 51.14 1,260,436
01/06/2015 50.93 51.13 50.18 50.32 1,280,770
01/05/2015 51.33 51.54 50.61 50.7 694,621
01/02/2015 52.16 52.35 51.34 51.62 443,436
12/31/2014 53.14 53.19 52.06 52.1 372,922
12/30/2014 53.07 53.3 52.92 53.03 350,211
12/29/2014 52.93 53.36 52.57 53.18 450,532
12/26/2014 53.18 53.4699 52.96 53 242,008
12/24/2014 53.31 53.39 53.075 53.08 169,461
12/23/2014 53.15 53.47 53.07 53.25 465,783
12/22/2014 52.5 53.04 52.5 52.95 548,859
12/19/2014 52.22 52.54 52.04 52.28 933,049
12/18/2014 51.37 52.09 51.26 52.03 854,567
12/17/2014 50.34 51.04 50.06 50.87 806,409
12/16/2014 50.67 51.46 50.12 50.14 782,932
12/15/2014 51.12 51.25 50.09 50.75 937,165
12/12/2014 51.52 51.89 50.96 50.96 542,602
12/11/2014 51.5 52.33 51.5 51.87 665,877
12/10/2014 51.97 52.42 51.39 51.42 707,271
12/09/2014 52.5 52.82 52.04 52.28 635,943
12/08/2014 52.79 53.6 52.79 52.92 733,412
12/05/2014 52.5 52.87 52.5 52.77 670,560
12/04/2014 52.74 52.81 52.35 52.5 634,270
12/03/2014 52.57 52.83 52.24 52.74 1,053,594
12/02/2014 52.71 52.965 52.26 52.76 1,581,737
12/01/2014 53.04 53.54 52.83 52.84 835,678
11/28/2014 52.83 53.78 52.76 53.08 723,766
11/26/2014 51.32 52.83 51.32 52.72 1,655,187
11/25/2014 53.16 53.54 51.3 51.32 4,044,398
11/24/2014 54.49 54.525 53.92 54.13 1,572,444
11/21/2014 55.27 55.4 54.01 54.33 1,190,228
11/20/2014 55.11 55.1362 54.64 54.83 535,832
11/19/2014 55.18 55.38 54.811 55.29 630,542
11/18/2014 55.11 55.19 54.67 55.11 832,955
11/17/2014 54.58 55.15 54.25 55.11 1,003,161
11/14/2014 55.29 55.4 54.34 54.5 768,941
11/13/2014 54.79 55.3258 54.73 55.17 526,115
11/12/2014 54.48 54.715 54.073 54.65 548,763
11/11/2014 54.51 55.18 54.51 54.75 403,901
11/10/2014 54.44 54.75 54.2 54.46 500,519
11/07/2014 54.38 54.495 54.042 54.42 642,434
11/06/2014 53.94 54.54 53.9 54.54 582,259
11/05/2014 54.79 55.01 54.32 54.53 508,822
11/04/2014 54.09 54.54 53.956 54.31 410,192
11/03/2014 53.87 54.39 53.79 54.1 653,646
10/31/2014 53.85 53.95 53.42 53.91 826,141
10/30/2014 52.99 53.66 51.6492 53.39 488,063
10/29/2014 52.9 53.13 52.41 53.07 876,052
10/28/2014 52.85 53.01 52.62 53 373,511
10/27/2014 52.46 52.86 52.37 52.53 477,394
10/24/2014 52.54 52.71 52.2701 52.54 469,938
10/23/2014 52.77 53.01 52.36 52.5 534,757
10/22/2014 52.53 53.12 52.49 52.55 586,435
10/21/2014 51.54 52.75 51.4 52.51 733,527
10/20/2014 50.22 51.54 50.21 51.48 667,790
10/17/2014 50.22 50.53 49.92 50.17 1,370,069
10/16/2014 50.16 50.39 49.623 49.86 992,469
10/15/2014 51.27 51.53 50.18 50.84 1,302,345
10/14/2014 51.54 52.11 51.46 51.98 676,294
10/13/2014 51.66 52.11 51.315 51.43 990,966
10/10/2014 51.75 52.45 51.75 51.77 917,295
10/09/2014 51.44 52.15 51.44 51.62 992,758
10/08/2014 50.73 51.515 50.65 51.49 703,281
10/07/2014 51.19 51.49 50.7 50.73 772,226
10/06/2014 51.98 51.98 51.2 51.41 537,007
10/03/2014 51.75 52.16 51.64 51.8 1,589,520
10/02/2014 51.11 51.875 51.04 51.62 973,041
10/01/2014 51.56 51.56 50.96 51.06 934,230
09/30/2014 50.65 51.52 50.58 51.39 1,037,663
09/29/2014 49.81 50.87 49.81 50.8 478,776
09/26/2014 50.02 50.3 49.81 50.21 309,530
09/25/2014 50.55 50.7596 49.82 49.98 438,771
09/24/2014 49.96 50.8 49.9 50.71 531,079
09/23/2014 50.28 50.43 49.99 50 552,451
09/22/2014 50.47 50.47 50.08 50.29 563,140
09/19/2014 51.2 51.24 50.52 50.52 829,325
09/18/2014 50.85 51.05 50.5 50.97 500,458
09/17/2014 50.72 51.05 50.29 50.56 645,927
09/16/2014 50.09 50.83 50 50.81 643,421
09/15/2014 50.14 50.14 49.77 50.05 459,357
09/12/2014 50.4 50.56 49.88 49.97 497,650
09/11/2014 50.34 50.65 50.21 50.56 424,980
09/10/2014 50.35 50.52 50.25 50.47 334,355
09/09/2014 50.85 50.94 50.18 50.36 701,951
09/08/2014 50.85 51.02 50.64 50.85 530,797
09/05/2014 50.82 51.08 50.62 51.08 636,161
09/04/2014 51.1 51.32 50.61 50.82 762,198
09/03/2014 51.16 51.34 50.91 51.14 891,333
09/02/2014 50.75 51.25 50.71 50.92 713,584
08/29/2014 50.75 50.79 50.51 50.68 466,342
08/28/2014 50.27 50.75 50.038 50.65 586,522
08/27/2014 50.1 50.42 50.08 50.36 549,554
08/26/2014 50.23 50.48 50.13 50.14 662,626
08/25/2014 50.32 50.33 49.99 50.13 745,746
08/22/2014 50.4 50.49 49.65 49.96 1,373,381
08/21/2014 48.32 50.73 48.31 49.92 2,884,579
08/20/2014 47.44 47.94 47.39 47.86 955,016
08/19/2014 47.41 47.84 47.37 47.51 780,200
08/18/2014 47.31 47.43 47.2 47.43 461,392
08/15/2014 47.54 47.72 47 47.14 490,059
08/14/2014 46.89 47.427 46.8297 47.34 517,203
08/13/2014 46.9 47.06 46.74 46.94 688,771
08/12/2014 46.6 46.95 46.6 46.78 524,134
08/11/2014 46.22 46.99 46.22 46.77 551,655
08/08/2014 45.63 46.22 45.5 46.21 402,328
08/07/2014 45.96 46.09 45.565 45.57 558,622
08/06/2014 45.23 46.13 45.23 45.96 691,242
08/05/2014 45.45 45.6499 45.19 45.32 520,481
08/04/2014 45.01 45.51 44.91 45.38 844,932
08/01/2014 45.02 45.68 44.99 45.01 1,354,211
07/31/2014 46.31 46.31 45.25 45.26 999,163
07/30/2014 47.06 47.21 46.1562 46.25 776,128
07/29/2014 47.45 47.72 47.005 47.05 442,767
07/28/2014 47.84 47.85 47.3 47.36 587,525
07/25/2014 47.71 47.83 47.586 47.72 291,119
07/24/2014 47.8 47.93 47.51 47.71 544,104
07/23/2014 48.26 48.42 47.83 47.84 369,416
07/22/2014 48.06 48.4 47.93 48.25 531,439
07/21/2014 48.33 48.43 48 48.01 386,086
07/18/2014 48.1 48.65 48.06 48.53 784,402
07/17/2014 47.98 48.16 47.71 47.93 553,085
07/16/2014 48.6 48.6 48.04 48.15 574,214
07/15/2014 48.64 48.825 48.34 48.45 568,477
07/14/2014 48.96 48.99 48.53 48.75 407,932
07/11/2014 48.72 48.79 48.37 48.76 534,322
07/10/2014 48.56 48.92 48.56 48.71 482,066
07/09/2014 49.15 49.28 48.84 48.91 582,762
07/08/2014 49.09 49.36 48.97 48.97 679,211
07/07/2014 48.42 49.11 48.42 49.07 947,455
07/03/2014 48.45 48.6477 48.35 48.47 975,955
07/02/2014 48.75 48.75 48.04 48.36 1,420,404
07/01/2014 49.44 49.52 49.17 49.19 859,692
06/30/2014 49.08 49.65 48.95 49.35 655,689
06/27/2014 48.53 49.085 48.53 49.05 602,909
06/26/2014 48.67 48.71 48.41 48.59 402,175
06/25/2014 48.63 48.72 48.49 48.62 668,178
06/24/2014 48.93 49.3 48.8125 48.84 558,163
06/23/2014 49.75 49.8175 49.11 49.19 625,086
06/20/2014 49.62 49.87 49.39 49.76 1,110,664
06/19/2014 49.06 49.53 49.05 49.52 605,933
06/18/2014 48.33 49.09 48.222 49.01 547,710
06/17/2014 48.4 48.61 48.27 48.52 350,583
06/16/2014 48.21 48.57 48.07 48.41 781,551
06/13/2014 48.29 48.42 47.94 48.14 755,777
06/12/2014 48.58 48.605 48.12 48.33 616,680
06/11/2014 48.99 49.14 48.355 48.57 772,218
06/10/2014 49.43 49.535 49.03 49.27 917,537
06/09/2014 49.24 49.65 49.21 49.57 842,480
06/06/2014 49.32 49.56 49.1 49.27 540,696
06/05/2014 49.45 49.595 49.2 49.45 773,734
06/04/2014 49.42 49.72 49.24 49.58 797,187
06/03/2014 49.24 49.56 49.15 49.49 957,048
06/02/2014 49.09 49.37 48.92 49.29 997,541
05/30/2014 48.71 49.29 48.61 49.21 1,331,009
05/29/2014 48.05 48.745 48 48.71 811,206
05/28/2014 47.78 47.865 47.6 47.71 787,152
05/27/2014 46.66 48.33 46.65 47.8 1,601,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?