Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.93 29.40 28.55 28.58 1,110,259 -0.47(-1.62%)
Oct 29, 2009 28.64 29.07 28.23 29.05 664,350 +0.57(+2.01%)
Oct 28, 2009 28.77 28.96 28.47 28.48 854,911 -0.30(-1.04%)
Oct 27, 2009 28.54 28.94 28.52 28.77 613,764 +0.33(+1.16%)
Oct 26, 2009 28.51 28.80 28.35 28.44 626,387 -0.02(-0.06%)
Oct 23, 2009 28.46 28.52 28.41 28.46 646,141 +0.00(+0.00%)
Oct 22, 2009 28.35 28.54 28.13 28.46 493,813 +0.06(+0.22%)
Oct 21, 2009 28.66 29.22 28.37 28.40 529,490 -0.30(-1.04%)
Oct 20, 2009 28.62 28.75 28.59 28.70 826,675 +0.07(+0.25%)
Oct 19, 2009 28.33 28.84 28.32 28.62 1,080,413 +0.36(+1.28%)
Oct 16, 2009 27.81 28.46 27.81 28.26 789,523 +0.24(+0.87%)
Oct 15, 2009 27.44 28.04 27.44 28.02 763,467 +0.31(+1.13%)
Oct 14, 2009 27.75 28.02 27.63 27.71 639,513 +0.05(+0.17%)
Oct 13, 2009 27.56 27.69 27.45 27.66 538,869 +0.06(+0.23%)
Oct 12, 2009 27.75 27.77 27.57 27.60 541,456 -0.03(-0.11%)
Oct 09, 2009 27.68 27.80 27.51 27.63 508,999 -0.11(-0.40%)
Oct 08, 2009 27.78 27.81 27.61 27.74 613,386 +0.03(+0.11%)
Oct 07, 2009 27.55 27.75 27.46 27.71 674,057 +0.20(+0.74%)
Oct 06, 2009 27.70 27.70 27.28 27.50 834,111 +0.12(+0.43%)
Oct 05, 2009 27.86 27.86 27.15 27.39 961,834 -0.41(-1.47%)
Oct 02, 2009 27.64 27.97 27.36 27.79 1,188,396 +0.03(+0.11%)
Oct 01, 2009 27.72 27.97 27.64 27.76 931,090 -0.08(-0.28%)
Sep 30, 2009 28.01 28.02 27.70 27.84 1,361,118 -0.13(-0.48%)
Sep 29, 2009 27.73 28.22 27.73 27.97 1,128,483 -0.27(-0.94%)
Sep 28, 2009 28.22 28.30 28.04 28.24 1,018,868 +0.02(+0.08%)
Sep 25, 2009 28.64 28.64 28.19 28.22 1,055,001 -0.52(-1.80%)
Sep 24, 2009 29.09 29.09 28.67 28.73 462,328 -0.31(-1.08%)
Sep 23, 2009 28.89 29.31 28.84 29.05 547,818 +0.09(+0.32%)
Sep 22, 2009 29.13 29.17 28.72 28.95 557,720 -0.19(-0.65%)
Sep 21, 2009 29.01 29.20 28.73 29.14 497,294 +0.02(+0.08%)
Sep 18, 2009 28.98 29.13 28.77 29.12 963,892 +0.28(+0.98%)
Sep 17, 2009 28.91 29.02 28.71 28.84 672,052 -0.24(-0.84%)
Sep 16, 2009 29.43 29.43 28.84 29.08 1,031,651 -0.27(-0.93%)
Sep 15, 2009 29.44 29.46 29.20 29.35 886,073 -0.08(-0.27%)
Sep 14, 2009 29.44 29.45 29.13 29.43 658,071 +0.06(+0.21%)
Sep 11, 2009 29.28 29.41 29.04 29.37 599,814 +0.24(+0.83%)
Sep 10, 2009 29.12 29.17 28.89 29.13 549,041 -0.03(-0.11%)
Sep 09, 2009 29.27 29.27 28.99 29.16 579,526 -0.16(-0.56%)
Sep 08, 2009 29.06 29.33 28.86 29.32 581,515 +0.42(+1.46%)
Sep 04, 2009 28.76 28.95 28.64 28.90 516,819 +0.14(+0.49%)
Sep 03, 2009 28.74 28.82 28.41 28.76 597,016 +0.02(+0.08%)
Sep 02, 2009 28.77 28.90 28.58 28.73 708,510 -0.16(-0.54%)
Sep 01, 2009 28.84 29.32 28.82 28.89 1,156,001 -0.07(-0.24%)
Aug 31, 2009 28.89 29.03 28.73 28.96 781,468 +0.05(+0.16%)
Aug 28, 2009 29.13 29.13 28.77 28.91 506,092 -0.21(-0.73%)
Aug 27, 2009 29.09 29.17 28.74 29.13 595,958 +0.03(+0.11%)
Aug 26, 2009 29.14 29.31 28.96 29.10 750,282 -0.14(-0.48%)
Aug 25, 2009 29.48 29.53 29.17 29.24 646,193 -0.06(-0.21%)
Aug 24, 2009 29.71 29.71 29.15 29.30 845,433 -0.48(-1.61%)
Aug 21, 2009 29.50 29.83 29.28 29.78 650,002 +0.43(+1.47%)
Aug 20, 2009 30.22 30.22 29.18 29.35 894,862 +0.16(+0.54%)
Aug 19, 2009 28.65 29.32 28.48 29.19 720,298 +0.48(+1.67%)
Aug 18, 2009 28.93 29.04 28.45 28.71 906,404 -0.26(-0.89%)
Aug 17, 2009 29.22 29.39 28.75 28.97 917,641 -0.34(-1.15%)
Aug 14, 2009 29.33 29.54 29.05 29.31 545,424 +0.07(+0.24%)
Aug 13, 2009 29.72 29.75 29.12 29.24 764,420 -0.49(-1.66%)
Aug 12, 2009 29.70 30.04 29.31 29.73 816,152 -0.06(-0.21%)
Aug 11, 2009 30.12 30.18 29.64 29.79 810,837 -0.16(-0.52%)
Aug 10, 2009 30.36 30.60 29.59 29.95 2,078,466 +1.64(+5.79%)
Aug 07, 2009 28.22 28.44 28.21 28.31 374,165 +0.15(+0.53%)
Aug 06, 2009 28.16 28.40 28.04 28.16 488,861 -0.05(-0.19%)
Aug 05, 2009 28.46 28.55 27.95 28.22 713,148 -0.22(-0.77%)
Aug 04, 2009 28.36 28.61 28.26 28.44 409,966 +0.13(+0.44%)
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.