Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.71 14.72 14.63 14.64 949,394 -0.07(-0.48%)
Dec 29, 2011 14.59 14.77 14.59 14.71 767,730 +0.11(+0.72%)
Dec 28, 2011 14.74 14.76 14.60 14.61 911,716 -0.16(-1.05%)
Dec 27, 2011 14.70 14.78 14.69 14.77 679,810 +0.03(+0.20%)
Dec 23, 2011 14.66 14.75 14.62 14.73 636,184 +0.10(+0.68%)
Dec 21, 2011 14.49 14.64 14.46 14.63 1,326,992 +0.17(+1.21%)
Dec 20, 2011 14.50 14.52 14.38 14.46 1,478,184 +0.14(+0.94%)
Dec 19, 2011 14.39 14.41 14.29 14.32 1,729,654 +0.03(+0.21%)
Dec 16, 2011 14.48 14.56 14.26 14.29 3,114,370 -0.13(-0.90%)
Dec 15, 2011 14.41 14.47 14.34 14.43 2,068,642 +0.12(+0.87%)
Dec 14, 2011 14.45 14.47 14.25 14.30 1,996,684 -0.15(-1.07%)
Dec 13, 2011 14.55 14.65 14.37 14.46 2,470,842 -0.06(-0.45%)
Dec 12, 2011 14.72 14.74 14.45 14.52 1,907,796 -0.27(-1.83%)
Dec 09, 2011 14.61 14.86 14.57 14.79 1,590,474 +0.24(+1.68%)
Dec 08, 2011 14.65 14.71 14.50 14.54 2,068,576 -0.21(-1.39%)
Dec 07, 2011 14.73 14.81 14.56 14.75 9,872,142 -0.05(-0.34%)
Dec 06, 2011 14.58 14.85 14.55 14.80 2,321,772 +0.20(+1.34%)
Dec 05, 2011 14.59 14.73 14.19 14.61 3,382,780 +0.11(+0.76%)
Dec 02, 2011 14.89 14.94 14.40 14.49 5,510,678 -0.47(-3.14%)
Dec 01, 2011 15.01 15.16 14.94 14.96 2,337,940 -0.09(-0.60%)
Nov 30, 2011 14.98 15.07 14.89 15.05 2,412,174 +0.42(+2.87%)
Nov 29, 2011 14.51 14.73 14.48 14.63 2,447,170 +0.21(+1.46%)
Nov 28, 2011 14.55 14.62 14.38 14.43 2,118,666 +0.08(+0.56%)
Nov 25, 2011 14.09 14.37 14.09 14.35 1,803,930 +0.21(+1.52%)
Nov 23, 2011 14.37 14.37 14.09 14.13 1,742,282 -0.28(-1.94%)
Nov 22, 2011 14.54 14.81 14.38 14.41 3,412,782 -0.00(-0.03%)
Nov 21, 2011 14.40 14.48 14.28 14.41 2,866,796 -0.22(-1.47%)
Nov 18, 2011 14.69 14.80 14.62 14.63 1,698,794 -0.01(-0.07%)
Nov 17, 2011 14.75 14.91 14.54 14.64 1,382,292 -0.15(-1.01%)
Nov 16, 2011 14.83 15.01 14.71 14.79 1,404,184 -0.18(-1.17%)
Nov 15, 2011 14.68 14.98 14.63 14.96 1,852,970 +0.24(+1.66%)
Nov 14, 2011 14.78 14.79 14.65 14.72 794,236 -0.07(-0.51%)
Nov 11, 2011 14.86 14.88 14.73 14.79 1,203,550 +0.12(+0.82%)
Nov 10, 2011 14.64 14.72 14.47 14.68 1,097,502 +0.18(+1.24%)
Nov 09, 2011 14.69 14.73 14.46 14.49 1,538,156 -0.48(-3.21%)
Nov 08, 2011 14.94 15.00 14.77 14.97 1,325,074 +0.07(+0.50%)
Nov 07, 2011 14.76 14.90 14.68 14.90 1,001,516 +0.14(+0.98%)
Nov 04, 2011 14.73 14.82 14.65 14.76 1,211,780 -0.09(-0.61%)
Nov 03, 2011 14.67 14.91 14.61 14.85 1,901,838 +0.23(+1.57%)
Nov 02, 2011 14.59 14.70 14.45 14.62 1,351,288 +0.21(+1.42%)
Nov 01, 2011 14.40 14.53 14.29 14.41 1,878,602 -0.32(-2.21%)
Oct 31, 2011 14.89 14.96 14.73 14.73 1,378,244 -0.24(-1.60%)
Oct 28, 2011 14.95 15.03 14.87 14.97 1,331,542 +0.01(+0.10%)
Oct 27, 2011 14.81 15.03 14.66 14.96 1,905,290 +0.45(+3.07%)
Oct 26, 2011 14.55 14.59 14.32 14.52 1,424,912 +0.10(+0.66%)
Oct 25, 2011 14.61 14.71 14.39 14.42 1,223,638 -0.20(-1.37%)
Oct 24, 2011 14.74 14.76 14.55 14.62 1,663,510 -0.13(-0.88%)
Oct 21, 2011 14.46 14.76 14.43 14.75 1,907,648 +0.45(+3.15%)
Oct 20, 2011 14.24 14.34 14.12 14.30 1,211,222 +0.10(+0.67%)
Oct 19, 2011 14.43 14.48 14.19 14.21 1,916,320 -0.29(-2.03%)
Oct 18, 2011 14.26 14.57 14.13 14.50 1,723,390 +0.27(+1.86%)
Oct 17, 2011 14.41 14.46 14.21 14.23 1,582,188 -0.20(-1.35%)
Oct 14, 2011 14.53 14.53 14.33 14.43 1,747,352 +0.03(+0.21%)
Oct 13, 2011 14.38 14.45 14.32 14.40 1,425,916 +0.01(+0.03%)
Oct 12, 2011 14.39 14.50 14.32 14.39 1,710,350 +0.06(+0.42%)
Oct 11, 2011 14.28 14.36 14.22 14.34 1,318,838 +0.06(+0.42%)
Oct 10, 2011 14.25 14.29 14.12 14.28 1,788,454 +0.19(+1.35%)
Oct 07, 2011 14.09 14.23 13.97 14.09 1,789,368 +0.03(+0.18%)
Oct 06, 2011 13.86 14.06 13.84 14.06 1,805,472 +0.36(+2.63%)
Oct 05, 2011 13.66 13.73 13.50 13.70 2,283,932 +0.09(+0.70%)
Oct 04, 2011 13.13 13.62 13.02 13.61 3,437,130 +0.34(+2.56%)
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.