Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

HRL

Hormel Foods

$39.13 0.36 (0.91%)
19:21 EDT HRL Stock Quote Delayed 15 Minutes
  • HRL Stock Chart
  • Historical HRL Prices
Dividend & Yield:       0.75 (1.92%)
P/E:       22.49
Market Cap:       20.76B
EPS:       1.74
Volume:       9.49M
Day's Range:       37.00 - 39.83
52wk Range:       34.12 - 46.26
Previous Close:       39.13
Historical Data for HRL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 37.50 39.83 37.00 9,492,906 39.13 -0.36   -0.91%
05/22/19 39.89 40.00 39.29 4,688,989 39.49 -0.33   -0.83%
05/21/19 39.92 40.15 39.73 4,019,050 39.82 0.10   0.25%
05/20/19 39.87 40.26 39.60 2,855,761 39.72 -0.07   -0.18%
05/17/19 39.82 40.32 39.73 4,925,500 39.79 -0.03   -0.08%
05/16/19 39.60 40.20 39.54 3,112,323 39.82 0.26   0.66%
05/15/19 39.29 39.77 39.29 2,070,718 39.56 0.15   0.38%
05/14/19 39.55 39.74 39.40 2,750,891 39.41 -0.17   -0.43%
05/13/19 39.36 39.71 39.24 2,420,198 39.58 -0.28   -0.70%
05/10/19 39.58 40.03 39.24 2,475,700 39.86 0.35   0.89%
05/09/19 39.16 39.67 39.01 3,281,853 39.51 0.18   0.46%
05/08/19 38.99 39.58 38.78 3,616,629 39.33 0.53   1.37%
05/07/19 39.33 39.54 38.69 3,110,315 38.80 -0.60   -1.52%
05/06/19 39.51 39.92 39.37 1,994,083 39.40 -0.28   -0.71%
05/03/19 39.89 40.03 39.59 1,828,200 39.68 -0.02   -0.05%
05/02/19 38.87 39.81 38.81 2,595,647 39.70 0.65   1.66%
05/01/19 40.02 40.06 39.04 2,184,523 39.05 -0.89   -2.23%
04/30/19 39.60 40.10 39.41 4,314,423 39.94 0.45   1.14%
04/29/19 39.86 40.05 39.39 2,512,754 39.49 -0.45   -1.13%
04/26/19 39.75 39.96 39.54 2,077,300 39.94 0.28   0.71%
04/25/19 39.67 40.40 39.54 2,758,842 39.66 -0.15   -0.38%
04/24/19 39.52 40.02 39.25 4,916,804 39.81 0.57   1.45%
04/23/19 38.88 39.78 38.78 6,212,742 39.24 -1.19   -2.94%
04/22/19 40.28 40.68 40.25 2,281,711 40.43 0.04   0.10%
04/18/19 40.67 40.89 40.25 4,197,200 40.39 -0.33   -0.81%
04/17/19 40.91 40.98 40.06 3,869,429 40.72 -0.06   -0.15%
04/16/19 41.14 41.49 40.43 2,457,153 40.78 -0.32   -0.78%
04/15/19 41.25 41.37 40.78 2,107,734 41.10 -0.05   -0.12%
04/12/19 41.27 41.33 40.91 2,726,400 41.15 -0.41   -0.99%
04/11/19 41.83 41.83 41.13 2,591,794 41.56 -0.19   -0.46%
04/10/19 41.75 42.02 41.50 2,119,913 41.75 0.00   0.00%
04/09/19 42.30 42.38 41.62 2,370,233 41.75 -0.57   -1.35%
04/08/19 41.87 42.33 41.64 2,294,411 42.32 0.39   0.93%
04/05/19 41.68 42.10 41.63 1,936,900 41.93 0.35   0.84%
04/04/19 42.01 42.20 41.51 2,754,360 41.58 -0.35   -0.83%
04/03/19 43.03 43.07 41.91 4,454,985 41.93 -1.15   -2.67%
04/02/19 43.75 43.77 43.05 3,067,198 43.08 -0.70   -1.60%
04/01/19 44.68 44.72 43.47 2,196,720 43.78 -0.98   -2.19%
03/29/19 44.43 44.83 44.15 2,703,500 44.76 0.35   0.79%
03/28/19 44.03 44.49 44.02 1,744,451 44.41 0.46   1.05%
03/27/19 44.45 44.61 43.84 2,055,072 43.95 -0.43   -0.97%
03/26/19 44.27 44.73 44.23 1,856,641 44.38 0.31   0.70%
03/25/19 43.45 44.16 43.22 1,861,145 44.07 0.48   1.10%
03/22/19 43.15 43.89 43.03 3,008,900 43.59 0.48   1.11%
03/21/19 42.29 43.21 42.22 1,958,447 43.11 0.81   1.91%
03/20/19 42.58 42.74 42.18 2,266,236 42.30 -0.22   -0.52%
03/19/19 42.55 42.80 42.33 1,654,874 42.52 -0.03   -0.07%
03/18/19 42.40 42.82 42.26 2,184,277 42.55 -0.01   -0.02%
03/15/19 42.63 43.03 42.40 6,112,000 42.56 -0.14   -0.33%
03/14/19 42.79 42.90 42.53 1,418,220 42.70 -0.09   -0.21%
03/13/19 42.52 43.06 42.37 1,767,408 42.79 0.38   0.90%
03/12/19 42.94 42.99 42.31 2,219,310 42.41 -0.54   -1.26%
03/11/19 42.80 42.98 42.24 2,655,200 42.95 -0.04   -0.09%
03/08/19 43.52 43.62 42.80 1,814,600 42.99 -0.45   -1.04%
03/07/19 43.49 43.70 43.30 2,035,396 43.44 -0.03   -0.07%
03/06/19 43.49 43.63 43.22 1,828,867 43.47 -0.02   -0.05%
03/05/19 42.90 43.58 42.84 1,961,290 43.49 0.47   1.09%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?