Hormel Foods (NY: HRL )

49.13 USD +0.21 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.715 7.770 7.393 7.457 0 -0.26(-3.37%)
Jan 29, 2009 7.690 7.782 7.620 7.718 1,118,944 -0.06(-0.80%)
Jan 28, 2009 7.798 7.848 7.688 7.780 1,342,448 +0.04(+0.55%)
Jan 27, 2009 7.630 7.755 7.593 7.737 1,607,892 +0.07(+0.95%)
Jan 26, 2009 7.647 7.785 7.593 7.665 1,667,184 +0.05(+0.69%)
Jan 23, 2009 7.550 7.647 7.505 7.612 1,776,360 -0.08(-1.10%)
Jan 22, 2009 7.548 7.715 7.485 7.697 2,401,492 +0.07(+0.92%)
Jan 21, 2009 7.730 7.747 7.482 7.628 2,500,200 -0.07(-0.88%)
Jan 20, 2009 7.835 7.895 7.688 7.695 2,366,480 -0.14(-1.82%)
Jan 16, 2009 7.765 7.860 7.665 7.838 1,779,096 +0.15(+1.98%)
Jan 15, 2009 7.661 7.685 7.515 7.685 2,087,572 +0.02(+0.29%)
Jan 14, 2009 7.750 7.800 7.593 7.662 1,669,944 -0.15(-1.95%)
Jan 13, 2009 7.633 7.862 7.633 7.815 1,849,620 +0.15(+1.89%)
Jan 12, 2009 7.588 7.680 7.508 7.670 1,584,412 +0.07(+0.89%)
Jan 09, 2009 7.740 7.740 7.548 7.603 1,760,340 -0.12(-1.52%)
Jan 08, 2009 7.638 7.787 7.635 7.720 2,037,952 -0.04(-0.52%)
Jan 07, 2009 7.827 7.970 7.707 7.760 3,601,728 -0.12(-1.46%)
Jan 06, 2009 7.918 7.945 7.692 7.875 3,420,912 +0.01(+0.13%)
Jan 05, 2009 7.885 7.960 7.785 7.865 2,596,004 -0.02(-0.29%)
Jan 02, 2009 7.798 7.902 7.678 7.888 0 +0.12(+1.51%)
Jan 01, 2009 7.780 7.825 7.718 7.770 0 +0.00(+0.00%)
Dec 31, 2008 7.780 7.825 7.718 7.770 2,206,952 +0.02(+0.32%)
Dec 30, 2008 7.662 7.830 7.662 7.745 2,042,360 +0.11(+1.37%)
Dec 29, 2008 7.675 7.702 7.548 7.640 1,453,836 -0.01(-0.16%)
Dec 26, 2008 7.548 7.678 7.522 7.652 813,148 +0.15(+2.03%)
Dec 24, 2008 7.593 7.593 7.455 7.500 1,252,792 +0.03(+0.40%)
Dec 23, 2008 7.572 7.680 7.428 7.470 2,694,084 -0.05(-0.66%)
Dec 22, 2008 7.635 7.737 7.400 7.520 3,227,712 -0.14(-1.80%)
Dec 19, 2008 7.710 7.800 7.593 7.657 3,874,416 -0.03(-0.42%)
Dec 18, 2008 7.715 7.747 7.610 7.690 4,238,156 +0.09(+1.15%)
Dec 17, 2008 7.527 7.605 7.465 7.603 2,582,068 +0.05(+0.66%)
Dec 16, 2008 7.537 7.558 7.358 7.553 3,094,464 +0.06(+0.83%)
Dec 15, 2008 7.343 7.550 7.320 7.490 4,383,556 +0.15(+2.04%)
Dec 12, 2008 6.925 7.390 6.907 7.340 4,041,520 +0.34(+4.82%)
Dec 11, 2008 7.055 7.250 6.963 7.003 3,308,724 -0.14(-1.93%)
Dec 10, 2008 7.015 7.190 6.970 7.140 3,532,340 +0.17(+2.37%)
Dec 09, 2008 7.000 7.213 6.935 6.975 3,663,876 -0.04(-0.50%)
Dec 08, 2008 6.867 7.075 6.832 7.010 3,484,412 +0.23(+3.47%)
Dec 05, 2008 6.455 6.777 6.452 6.775 3,741,900 +0.19(+2.89%)
Dec 04, 2008 6.442 6.680 6.423 6.585 3,542,256 +0.09(+1.39%)
Dec 03, 2008 6.340 6.522 6.202 6.495 3,938,596 +0.18(+2.85%)
Dec 02, 2008 6.350 6.393 6.225 6.315 4,868,808 +0.06(+1.00%)
Dec 01, 2008 6.620 6.620 6.245 6.253 4,323,956 -0.39(-5.84%)
Nov 28, 2008 6.575 6.640 6.500 6.640 1,837,484 +0.06(+0.91%)
Nov 26, 2008 7.115 7.115 6.530 6.580 5,485,364 -0.56(-7.84%)
Nov 25, 2008 7.375 7.402 7.013 7.140 3,505,532 -0.17(-2.33%)
Nov 24, 2008 7.253 7.385 7.110 7.310 3,939,216 +0.11(+1.49%)
Nov 21, 2008 6.758 7.202 6.550 7.202 3,401,048 +0.53(+7.94%)
Nov 20, 2008 7.000 7.085 6.652 6.673 2,462,000 -0.36(-5.15%)
Nov 19, 2008 7.000 7.360 7.000 7.035 2,270,680 +0.02(+0.25%)
Nov 18, 2008 6.878 7.018 6.753 7.018 2,229,452 +0.14(+2.07%)
Nov 17, 2008 6.702 6.987 6.683 6.875 3,078,404 +0.18(+2.77%)
Nov 14, 2008 6.895 7.005 6.640 6.690 0 -0.27(-3.88%)
Nov 13, 2008 6.652 6.960 6.518 6.960 2,272,100 +0.35(+5.37%)
Nov 12, 2008 6.652 6.763 6.579 6.605 1,840,236 -0.12(-1.82%)
Nov 11, 2008 6.960 6.975 6.645 6.728 1,861,632 -0.27(-3.82%)
Nov 10, 2008 6.888 7.022 6.832 6.995 2,264,776 +0.17(+2.57%)
Nov 07, 2008 6.830 6.938 6.683 6.820 2,223,608 +0.03(+0.48%)
Nov 06, 2008 7.125 7.188 6.777 6.787 1,597,472 -0.34(-4.80%)
Nov 05, 2008 7.270 7.353 7.125 7.130 1,779,892 -0.19(-2.53%)
Nov 04, 2008 7.263 7.350 7.218 7.315 1,946,180 +0.13(+1.77%)
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.