Hormel Foods (NY: HRL )

48.19 -0.92 (-1.87%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 23.34 23.53 23.15 23.34 1,159,641 -0.53(-2.21%)
Oct 31, 2011 24.12 24.23 23.86 23.87 850,775 -0.39(-1.60%)
Oct 28, 2011 24.21 24.35 24.08 24.26 821,947 +0.02(+0.10%)
Oct 27, 2011 23.99 24.34 23.76 24.23 1,176,115 +0.72(+3.07%)
Oct 26, 2011 23.58 23.64 23.21 23.51 879,583 +0.15(+0.66%)
Oct 25, 2011 23.66 23.82 23.31 23.36 755,339 -0.32(-1.37%)
Oct 24, 2011 23.88 23.90 23.58 23.68 1,026,867 -0.21(-0.88%)
Oct 21, 2011 23.43 23.90 23.38 23.89 1,177,571 +0.73(+3.15%)
Oct 20, 2011 23.08 23.23 22.87 23.17 747,674 +0.15(+0.67%)
Oct 19, 2011 23.38 23.46 22.99 23.01 1,182,924 -0.37(-1.60%)
Oct 18, 2011 22.99 23.51 22.79 23.39 1,068,528 +0.43(+1.86%)
Oct 17, 2011 23.25 23.32 22.91 22.96 980,981 -0.31(-1.35%)
Oct 14, 2011 23.43 23.43 23.11 23.27 1,083,385 +0.05(+0.21%)
Oct 13, 2011 23.20 23.30 23.10 23.23 884,090 +0.01(+0.03%)
Oct 12, 2011 23.21 23.39 23.10 23.22 1,060,443 +0.10(+0.42%)
Oct 11, 2011 23.02 23.15 22.94 23.12 817,700 +0.10(+0.42%)
Oct 10, 2011 22.98 23.04 22.78 23.02 1,108,869 +0.31(+1.35%)
Oct 07, 2011 22.72 22.96 22.54 22.72 1,109,436 +0.04(+0.18%)
Oct 06, 2011 22.35 22.68 22.32 22.68 1,119,420 +0.58(+2.63%)
Oct 05, 2011 22.03 22.14 21.77 22.10 1,416,073 +0.15(+0.70%)
Oct 04, 2011 21.18 21.98 20.99 21.94 2,131,074 +0.55(+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.