Hormel Foods (NY: HRL )

47.23 -0.30 (-0.63%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.23 12.34 12.15 12.27 1,957,324 -0.01(-0.10%)
Nov 29, 2010 12.33 12.37 12.10 12.28 2,328,988 -0.10(-0.85%)
Nov 26, 2010 12.18 12.44 12.13 12.39 1,754,896 +0.14(+1.16%)
Nov 24, 2010 12.29 12.24 12.24 12.24 3,167,616 -0.04(-0.35%)
Nov 23, 2010 12.25 12.44 12.02 12.29 5,420,500 +0.30(+2.55%)
Nov 22, 2010 11.84 11.99 11.82 11.98 2,233,676 +0.07(+0.61%)
Nov 19, 2010 11.75 11.92 11.68 11.91 2,432,388 +0.19(+1.58%)
Nov 18, 2010 11.55 11.74 11.55 11.72 1,876,424 +0.25(+2.20%)
Nov 17, 2010 11.40 11.48 11.36 11.47 1,634,544 +0.07(+0.64%)
Nov 16, 2010 11.48 11.51 11.38 11.40 2,020,076 -0.04(-0.33%)
Nov 15, 2010 11.44 11.56 11.44 11.44 1,629,108 +0.02(+0.15%)
Nov 12, 2010 11.37 11.45 11.32 11.42 1,693,696 -0.04(-0.31%)
Nov 11, 2010 11.43 11.47 11.39 11.46 1,297,724 -0.01(-0.11%)
Nov 10, 2010 11.44 11.47 11.38 11.47 1,174,464 +0.03(+0.28%)
Nov 09, 2010 11.44 11.50 11.41 11.44 1,309,968 -0.00(-0.02%)
Nov 08, 2010 11.45 11.48 11.40 11.44 1,285,700 -0.05(-0.41%)
Nov 05, 2010 11.47 11.50 11.44 11.48 1,484,700 +0.02(+0.15%)
Nov 04, 2010 11.50 11.50 11.42 11.47 1,614,624 +0.01(+0.13%)
Nov 03, 2010 11.45 11.48 11.36 11.45 1,002,288 +0.02(+0.15%)
Nov 02, 2010 11.48 11.54 11.26 11.44 2,474,120 +0.02(+0.13%)
Nov 01, 2010 11.52 11.74 11.38 11.42 2,260,924 -0.06(-0.52%)
Oct 29, 2010 11.29 11.48 11.29 11.48 1,768,844 +0.19(+1.66%)
Oct 28, 2010 11.28 11.35 11.25 11.29 961,192 +0.04(+0.40%)
Oct 27, 2010 11.21 11.26 11.15 11.25 1,211,032 -0.02(-0.20%)
Oct 25, 2010 11.30 11.37 11.26 11.27 1,420,644 +0.01(+0.07%)
Oct 22, 2010 11.20 11.27 11.20 11.26 1,555,348 +0.07(+0.67%)
Oct 21, 2010 11.20 11.25 11.17 11.19 1,243,816 +0.02(+0.20%)
Oct 20, 2010 11.15 11.21 11.12 11.16 1,507,876 +0.00(+0.04%)
Oct 19, 2010 11.17 11.17 11.10 11.16 2,317,612 -0.06(-0.51%)
Oct 18, 2010 11.23 11.26 11.21 11.22 1,639,556 -0.02(-0.16%)
Oct 15, 2010 11.31 11.34 11.15 11.23 2,790,948 -0.04(-0.31%)
Oct 14, 2010 11.20 11.28 11.20 11.27 2,308,860 +0.07(+0.65%)
Oct 13, 2010 11.10 11.22 11.08 11.20 3,553,536 +0.12(+1.13%)
Oct 12, 2010 11.21 11.21 11.06 11.07 6,525,216 -0.14(-1.29%)
Oct 11, 2010 11.29 11.31 11.19 11.22 1,845,484 -0.11(-0.99%)
Oct 08, 2010 11.33 11.40 11.28 11.33 4,840,692 +0.04(+0.31%)
Oct 07, 2010 11.38 11.39 11.29 11.29 4,424,324 -0.07(-0.62%)
Oct 06, 2010 11.32 11.37 11.29 11.37 1,591,340 +0.05(+0.44%)
Oct 05, 2010 11.20 11.37 11.18 11.31 2,244,340 +0.16(+1.46%)
Oct 04, 2010 11.15 11.19 11.08 11.15 1,784,476 -0.01(-0.11%)
Oct 01, 2010 11.16 11.21 11.06 11.16 1,388,104 +0.02(+0.14%)
Sep 30, 2010 11.15 11.23 11.04 11.15 2,197,180 +0.04(+0.35%)
Sep 29, 2010 11.11 11.16 11.06 11.11 1,821,940 -0.08(-0.67%)
Sep 28, 2010 11.18 11.19 11.03 11.19 2,115,660 +0.04(+0.31%)
Sep 27, 2010 11.19 11.21 11.11 11.15 1,328,144 -0.06(-0.51%)
Sep 24, 2010 11.13 11.25 11.12 11.21 1,393,820 +0.12(+1.08%)
Sep 23, 2010 11.08 11.13 11.02 11.09 1,379,864 -0.03(-0.22%)
Sep 22, 2010 11.10 11.19 11.10 11.11 1,866,968 -0.01(-0.11%)
Sep 21, 2010 11.10 11.14 11.01 11.12 2,983,176 +0.03(+0.25%)
Sep 20, 2010 11.04 11.11 11.04 11.10 1,567,920 +0.06(+0.52%)
Sep 17, 2010 11.04 11.15 11.00 11.04 2,146,844 -0.10(-0.85%)
Sep 15, 2010 11.08 11.14 11.01 11.13 2,294,764 +0.00(+0.02%)
Sep 14, 2010 11.10 11.16 11.06 11.13 2,062,692 +0.02(+0.20%)
Sep 13, 2010 11.20 11.20 11.09 11.11 1,165,852 -0.03(-0.25%)
Sep 10, 2010 11.05 11.14 11.02 11.14 1,327,704 +0.10(+0.93%)
Sep 09, 2010 11.10 11.10 10.99 11.04 1,209,244 +0.02(+0.18%)
Sep 08, 2010 11.01 11.04 10.96 11.02 1,377,024 +0.06(+0.55%)
Sep 07, 2010 11.01 11.10 10.96 10.96 1,680,040 -0.13(-1.15%)
Sep 03, 2010 11.02 11.08 10.96 11.08 1,518,108 +0.08(+0.77%)
Sep 02, 2010 10.93 11.00 10.85 11.00 1,700 +0.10(+0.89%)
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.