Hormel Foods Corporation Historical Stock Prices

HRL 
$50.19
*  
0.33
0.65%
Get HRL Alerts
*Delayed - data as of Sep. 22, 2014 15:10 ET  -  Find a broker to begin trading HRL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    HRL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:10  50.34  50.47  50.08  50.19 376,279
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
05/23/2014 46.29 46.7 46.23 46.66 802,590
05/22/2014 46.85 47.04 46.02 46.31 1,783,972
05/21/2014 48.09 48.09 46.78 47.14 1,363,937
05/20/2014 48.89 49.15 48.35 48.53 789,409
05/19/2014 48.88 49.19 48.75 49.07 417,317
05/16/2014 48.62 48.98 48.6 48.96 593,916
05/15/2014 48.48 48.79 48.35 48.73 484,540
05/14/2014 49.13 49.24 48.61 48.8 483,780
05/13/2014 48.87 49.515 48.85 49.34 630,764
05/12/2014 48.91 49.13 48.53 48.88 608,978
05/09/2014 48.22 48.74 48.08 48.72 574,260
05/08/2014 48.1 48.54 47.98 48.23 470,292
05/07/2014 47.45 48.23 47.45 48.17 639,610
05/06/2014 47.54 47.96 47.23 47.29 533,072
05/05/2014 47.68 47.82 47.46 47.71 535,022
05/02/2014 47.75 48.25 47.43 47.97 556,738
05/01/2014 47.67 47.67 47.14 47.61 402,997
04/30/2014 47.38 47.7125 47.22 47.69 701,063
04/29/2014 47.98 48.1 47.37 47.38 343,267
04/28/2014 47.76 48.2 47.55 47.93 566,556
04/25/2014 47.53 47.868 47.43 47.65 447,292
04/24/2014 48.02 48.03 47.53 47.6 400,599
04/23/2014 47.89 48.09 47.85 47.93 462,001
04/22/2014 47.75 47.955 47.61 47.9 367,171
04/21/2014 47.92 47.98 47.65 47.76 423,493
04/17/2014 47.61 47.84 47.49 47.78 1,060,539
04/16/2014 47.38 47.73 47.18 47.7 468,078
04/15/2014 47.6 47.7 46.98 47.34 576,838
04/14/2014 47.3 47.54 47 47.52 571,338
04/11/2014 47.15 47.44 46.85 46.97 565,533
04/10/2014 47.95 48.19 47.24 47.25 578,267
04/09/2014 48.04 48.11 47.58 47.96 769,393
04/08/2014 48.05 48.24 47.74 47.97 709,737
04/07/2014 47.82 48.25 47.82 48.05 557,643
04/04/2014 48.46 48.62 47.75 47.83 509,003
04/03/2014 48.46 48.58 48.09 48.34 629,909
04/02/2014 48.84 48.92 48.36 48.46 837,318
04/01/2014 49.32 49.47 48.67 48.9 877,801
03/31/2014 48.68 49.455 48.64 49.27 992,218
03/28/2014 48.38 48.61 48.19 48.4 600,794
03/27/2014 48.2 48.33 48.03 48.2 641,860
03/26/2014 48.13 48.58 47.98 48.23 818,710
03/25/2014 47.58 47.94 47.44 47.93 624,120
03/24/2014 47.5 47.76 47.27 47.44 835,572
03/21/2014 47.64 47.76 47.22 47.3 1,215,547
03/20/2014 47.01 47.39 46.95 47.36 376,913
03/19/2014 47.58 47.765 46.87 47.2 635,967
03/18/2014 47.22 47.64 47.1 47.53 471,516
03/17/2014 47.41 47.58 47.07 47.17 666,327
03/14/2014 46.69 47.33 46.59 47.13 905,755
03/13/2014 47.36 47.62 46.59 46.76 1,036,881
03/12/2014 46.73 47.215 46.73 47.21 625,740
03/11/2014 47.41 47.46 46.88 46.98 574,253
03/10/2014 47.33 47.69 47.232 47.4 646,954
03/07/2014 47.46 47.46 46.93 47.28 839,721
03/06/2014 47.99 47.99 47.25 47.31 895,290
03/05/2014 47.55 47.92 47.22 47.86 715,688
03/04/2014 47.54 47.83 47.515 47.65 996,925
03/03/2014 47 47.18 46.67 47.05 742,756
02/28/2014 47.18 47.79 47.13 47.45 609,072
02/27/2014 47 47.2 46.755 47.17 550,236
02/26/2014 46.94 47.51 46.94 46.98 919,119
02/25/2014 47 47.14 46.7801 46.89 610,076
02/24/2014 46.8 47.195 46.58 46.95 867,869
02/21/2014 46.39 46.83 46.18 46.71 2,204,431
02/20/2014 45.4 46.43 45.395 46.19 1,123,202
02/19/2014 44.94 45.57 44.89 45.31 1,470,061
02/18/2014 45.11 45.341 45 45.15 1,187,583
02/14/2014 44.78 45.17 44.44 45.16 886,243
02/13/2014 44.08 44.86 43.95 44.78 566,552
02/12/2014 44.33 44.58 44.25 44.31 663,873
02/11/2014 43.44 44.42 43.39 44.39 785,065
02/10/2014 43.64 43.78 43.48 43.67 658,253
02/07/2014 43.67 43.96 43.475 43.77 578,395
02/06/2014 43.31 43.5596 43.14 43.4 820,727
02/05/2014 43.01 43.365 42.81 43.1 1,339,383
02/04/2014 43.57 43.73 43.015 43.14 1,235,082
02/03/2014 45.45 45.45 43.43 43.46 1,320,734
01/31/2014 44.69 45.77 44.44 45.44 1,112,968
01/30/2014 44.62 45.15 44.4 45.07 866,245
01/29/2014 45.59 45.615 44.27 44.36 1,037,751
01/28/2014 45.52 45.89 45.36 45.74 780,804
01/27/2014 45.13 45.77 45.05 45.52 899,527
01/24/2014 45.37 45.72 45.11 45.14 800,851
01/23/2014 45.78 45.87 45.24 45.59 676,426
01/22/2014 45.97 46.27 45.83 45.94 732,842
01/21/2014 46.2 46.22 45.66 45.93 874,193
01/17/2014 45.93 46.69 45.69 45.85 1,059,186
01/16/2014 46.3 46.65 46.1 46.64 739,587
01/15/2014 46.61 46.75 46.28 46.37 857,759
01/14/2014 45.12 46.52 45.12 46.43 1,082,141
01/13/2014 45.5 45.68 44.99 45.11 571,180
01/10/2014 45.27 45.65 45.13 45.58 617,115
01/09/2014 44.82 45.14 44.59 45.11 420,229
01/08/2014 45.15 45.16 44.61 44.8 660,221
01/07/2014 44.86 45.49 44.86 45.29 596,287
01/06/2014 45.09 45.09 44.61 44.79 1,249,454
01/03/2014 44.99 45.12 44.6409 44.91 679,090
01/02/2014 45.11 45.17 44.63 44.63 685,983
12/31/2013 45.27 45.45 44.97 45.17 524,300
12/30/2013 44.87 45.15 44.82 45.13 333,015
12/27/2013 44.87 44.96 44.65 44.82 253,840
12/26/2013 44.88 44.93 44.62 44.83 348,357
12/24/2013 44.76 44.97 44.655 44.86 172,222
12/23/2013 44.99 45.09 44.57 44.8 421,537
12/20/2013 44.96 45.14 44.69 44.73 1,218,875
12/19/2013 44.87 45.01 44.54 44.98 654,303
12/18/2013 44.2 44.89 43.75 44.85 714,634
12/17/2013 44.36 44.36 44.04 44.16 518,599
12/16/2013 44.31 44.57 44.16 44.28 508,496
12/13/2013 44.65 44.65 44.08 44.18 410,665
12/12/2013 45.01 45.13 44.44 44.6 499,841
12/11/2013 45.34 45.38 44.91 44.99 827,547
12/10/2013 45.9 45.92 45.07 45.23 587,386
12/09/2013 45.95 46.18 45.8263 46 580,508
12/06/2013 45.58 45.935 45.43 45.81 736,578
12/05/2013 45.81 45.82 44.9916 45.08 905,784
12/04/2013 45.73 46.16 45.46 45.89 700,148
12/03/2013 45.81 46.07 45.62 45.98 1,003,853
12/02/2013 45.02 46.12 44.98 45.8 1,276,486
11/29/2013 45.13 45.21 44.93 45.02 591,140
11/27/2013 44.99 45.17 44.77 45.03 1,191,542
11/26/2013 44.02 45.53 44.01 44.95 2,277,333
11/25/2013 43.02 43.17 42.33 42.44 1,180,057
11/22/2013 42.78 43.45 42.72 42.9 1,019,669
11/21/2013 42.43 42.86 42.19 42.81 967,877
11/20/2013 43.33 43.41 41.93 42.23 1,303,792
11/19/2013 43.6 43.6 43.34 43.4 708,736
11/18/2013 44.06 44.155 43.59 43.76 666,782
11/15/2013 43.97 44 43.391 43.91 471,348
11/14/2013 43.42 43.79 43.31 43.76 462,995
11/13/2013 42.7 43.44 42.7 43.43 484,856
11/12/2013 42.74 42.95 42.51 42.95 699,491
11/11/2013 43.28 43.38 42.735 42.93 614,854
11/08/2013 42.87 43.285 42.63 43.2 702,093
11/07/2013 43.99 43.99 42.92 42.95 539,720
11/06/2013 43.58 43.92 43.42 43.87 385,963
11/05/2013 43.14 43.59 43.03 43.52 656,281
11/04/2013 43.57 43.66 43.1 43.18 655,576
11/01/2013 43.4 43.64 43.18 43.35 568,053
10/31/2013 43.62 43.62 43.15 43.46 518,133
10/30/2013 44.11 44.22 43.64 43.69 308,049
10/29/2013 43.59 44.13 43.35 44.11 645,593
10/28/2013 43.62 44 43.39 43.55 1,207,463
10/25/2013 43.77 43.8 43.47 43.62 636,815
10/24/2013 43.82 43.89 43.53 43.76 469,924
10/23/2013 43.12 43.98 43.12 43.72 432,694
10/22/2013 43.04 43.57 42.86 43.48 482,143
10/21/2013 42.73 42.89 42.41 42.89 491,174
10/18/2013 43.46 43.54 42.97 43.06 964,399
10/17/2013 43.03 43.39 42.96 43.38 455,965
10/16/2013 43.01 43.52 42.98 43.24 612,412
10/15/2013 42.79 43.06 42.61 42.61 480,900
10/14/2013 42.88 43.04 42.61 42.97 370,745
10/11/2013 42.71 43.23 42.53 43.1 506,990
10/10/2013 42.11 42.86 42.09 42.86 513,622
10/09/2013 41.66 41.96 41.4 41.8 715,122
10/08/2013 41.78 42.09 41.56 41.57 557,707
10/07/2013 41.76 42.075 41.6128 41.78 402,492
10/04/2013 41.65 42.16 41.57 42.03 307,326
10/03/2013 42.1 42.1 41.42 41.74 491,363
10/02/2013 42.4 42.4 41.67 42.21 578,898
10/01/2013 42 42.45 41.97 42.41 464,535
09/30/2013 42.03 42.22 41.8 42.12 435,227
09/27/2013 42.4 42.52 42.12 42.29 605,899
09/26/2013 42.7 42.98 42.47 42.68 554,721
09/25/2013 43.15 43.3 42.64 42.64 705,368
09/24/2013 43.27 43.54 43.0301 43.14 789,362
09/23/2013 43.81 43.945 43.31 43.46 371,286
09/20/2013 43.97 44.17 43.77 43.8 700,165
09/19/2013 44.22 44.22 43.7 43.95 415,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?