Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.50 23.71 23.37 23.43 1,360,537 +0.06(+0.24%)
Jan 30, 2012 23.52 23.59 23.34 23.37 1,207,566 -0.26(-1.10%)
Jan 27, 2012 24.06 24.06 23.64 23.64 706,942 -0.45(-1.86%)
Jan 26, 2012 24.16 24.22 23.99 24.08 1,031,417 -0.02(-0.07%)
Jan 25, 2012 24.08 24.14 23.85 24.10 1,011,136 +0.04(+0.17%)
Jan 24, 2012 23.82 24.08 23.77 24.06 1,255,038 +0.10(+0.41%)
Jan 23, 2012 23.81 23.98 23.81 23.96 767,226 +0.15(+0.62%)
Jan 20, 2012 23.76 23.88 23.64 23.81 598,554 -0.03(-0.14%)
Jan 19, 2012 23.81 23.90 23.37 23.85 552,664 +0.15(+0.65%)
Jan 18, 2012 23.68 23.75 23.47 23.69 734,930 +0.01(+0.03%)
Jan 17, 2012 23.66 23.81 23.60 23.68 625,267 +0.22(+0.93%)
Jan 13, 2012 23.65 23.74 23.45 23.47 588,711 -0.28(-1.16%)
Jan 12, 2012 23.72 23.88 23.69 23.74 527,075 +0.11(+0.45%)
Jan 11, 2012 23.71 23.73 23.54 23.64 588,535 -0.09(-0.38%)
Jan 10, 2012 23.64 23.77 23.62 23.72 708,218 +0.23(+1.00%)
Jan 09, 2012 23.49 23.59 23.43 23.49 609,429 +0.00(+0.00%)
Jan 06, 2012 23.40 23.49 23.24 23.49 918,730 +0.12(+0.52%)
Jan 05, 2012 23.49 23.53 23.25 23.37 1,221,211 -0.18(-0.76%)
Jan 04, 2012 23.62 23.65 23.51 23.55 717,002 -0.18(-0.75%)
Dec 30, 2011 23.84 23.85 23.71 23.72 586,051 -0.11(-0.48%)
Dec 29, 2011 23.64 23.93 23.64 23.84 473,911 +0.17(+0.72%)
Dec 28, 2011 23.89 23.90 23.65 23.67 562,792 -0.25(-1.05%)
Dec 27, 2011 23.81 23.94 23.79 23.92 419,639 +0.05(+0.20%)
Dec 23, 2011 23.76 23.89 23.68 23.87 392,709 +0.16(+0.68%)
Dec 21, 2011 23.48 23.72 23.43 23.71 819,138 +0.28(+1.21%)
Dec 20, 2011 23.49 23.52 23.29 23.43 912,467 +0.22(+0.94%)
Dec 19, 2011 23.32 23.34 23.15 23.21 1,067,697 +0.05(+0.21%)
Dec 16, 2011 23.47 23.60 23.10 23.16 1,922,468 -0.21(-0.90%)
Dec 15, 2011 23.34 23.45 23.22 23.37 1,276,951 +0.20(+0.87%)
Dec 14, 2011 23.40 23.45 23.09 23.17 1,232,532 -0.25(-1.07%)
Dec 13, 2011 23.57 23.74 23.28 23.42 1,525,225 -0.11(-0.45%)
Dec 12, 2011 23.85 23.89 23.41 23.52 1,177,662 -0.44(-1.83%)
Dec 09, 2011 23.67 24.07 23.61 23.96 981,783 +0.40(+1.68%)
Dec 08, 2011 23.74 23.83 23.49 23.56 1,276,910 -0.33(-1.39%)
Dec 07, 2011 23.86 23.99 23.59 23.89 6,093,971 -0.08(-0.34%)
Dec 06, 2011 23.62 24.06 23.57 23.98 1,433,205 +0.32(+1.34%)
Dec 05, 2011 23.63 23.86 22.98 23.66 2,088,155 +0.18(+0.76%)
Dec 02, 2011 24.12 24.19 23.34 23.48 3,401,684 -0.76(-3.14%)
Dec 01, 2011 24.31 24.57 24.20 24.24 1,443,186 -0.15(-0.60%)
Nov 30, 2011 24.28 24.41 24.13 24.39 1,489,010 +0.68(+2.87%)
Nov 29, 2011 23.50 23.87 23.46 23.71 1,510,612 +0.34(+1.46%)
Nov 28, 2011 23.57 23.68 23.30 23.37 1,307,830 +0.13(+0.56%)
Nov 25, 2011 22.82 23.27 22.82 23.24 1,113,547 +0.35(+1.52%)
Nov 23, 2011 23.27 23.28 22.82 22.89 1,075,492 -0.45(-1.94%)
Nov 22, 2011 23.55 24.00 23.29 23.34 2,106,675 -0.01(-0.03%)
Nov 21, 2011 23.34 23.47 23.13 23.35 1,769,643 -0.35(-1.47%)
Nov 18, 2011 23.80 23.98 23.68 23.70 1,048,648 -0.02(-0.07%)
Nov 17, 2011 23.89 24.16 23.56 23.72 853,274 -0.24(-1.01%)
Nov 16, 2011 24.02 24.31 23.82 23.96 866,788 -0.28(-1.17%)
Nov 15, 2011 23.78 24.28 23.71 24.24 1,143,819 +0.40(+1.66%)
Nov 14, 2011 23.94 23.96 23.74 23.85 490,273 -0.12(-0.51%)
Nov 11, 2011 24.06 24.11 23.87 23.97 742,939 +0.19(+0.82%)
Nov 10, 2011 23.72 23.85 23.45 23.77 677,476 +0.29(+1.24%)
Nov 09, 2011 23.79 23.87 23.43 23.48 949,487 -0.78(-3.21%)
Nov 08, 2011 24.20 24.30 23.93 24.26 817,954 +0.12(+0.50%)
Nov 07, 2011 23.90 24.15 23.77 24.14 618,225 +0.23(+0.98%)
Nov 04, 2011 23.87 24.01 23.73 23.90 748,019 -0.15(-0.61%)
Nov 03, 2011 23.77 24.15 23.66 24.05 1,173,985 +0.37(+1.57%)
Nov 02, 2011 23.63 23.81 23.41 23.68 834,136 +0.33(+1.42%)
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.