Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.05 33.23 32.87 32.93 439,688 -0.15(-0.45%)
Mar 30, 2010 33.33 33.33 32.90 33.08 633,391 -0.19(-0.57%)
Mar 29, 2010 32.92 33.31 32.88 33.27 674,060 +0.38(+1.17%)
Mar 26, 2010 32.77 32.89 32.67 32.88 818,251 +0.23(+0.70%)
Mar 25, 2010 32.91 32.91 32.47 32.65 659,347 -0.16(-0.48%)
Mar 24, 2010 32.78 32.86 32.67 32.81 544,992 +0.02(+0.07%)
Mar 23, 2010 32.77 32.79 32.43 32.79 437,218 +0.17(+0.53%)
Mar 22, 2010 32.18 32.62 32.18 32.61 477,845 +0.16(+0.51%)
Mar 19, 2010 32.61 32.72 32.22 32.45 761,809 -0.13(-0.38%)
Mar 18, 2010 32.57 32.76 32.49 32.58 568,595 -0.01(-0.02%)
Mar 17, 2010 32.48 32.58 32.29 32.58 547,792 +0.14(+0.43%)
Mar 16, 2010 32.50 32.50 32.32 32.44 435,581 +0.05(+0.17%)
Mar 15, 2010 32.37 32.43 32.33 32.39 505,643 +0.04(+0.12%)
Mar 12, 2010 32.58 32.61 32.19 32.35 786,623 -0.23(-0.70%)
Mar 11, 2010 32.58 32.58 32.21 32.58 477,853 -0.05(-0.17%)
Mar 10, 2010 32.78 32.78 32.43 32.63 647,938 -0.04(-0.12%)
Mar 09, 2010 32.69 32.78 32.54 32.67 773,342 +0.00(+0.00%)
Mar 08, 2010 32.69 32.87 32.54 32.67 742,535 -0.13(-0.38%)
Mar 05, 2010 32.92 32.93 32.68 32.79 792,414 +0.03(+0.10%)
Mar 04, 2010 32.44 32.81 32.49 32.76 617,198 +0.32(+0.99%)
Mar 03, 2010 32.28 32.72 31.96 32.44 808,579 -0.34(-1.05%)
Mar 02, 2010 32.58 32.86 32.40 32.79 924,540 +0.39(+1.21%)
Mar 01, 2010 32.37 32.59 32.26 32.40 510,128 +0.17(+0.54%)
Feb 26, 2010 32.40 32.48 32.10 32.22 677,512 -0.05(-0.17%)
Feb 25, 2010 32.17 32.36 32.02 32.28 878,691 -0.20(-0.60%)
Feb 24, 2010 32.29 32.62 32.28 32.47 876,402 +0.19(+0.58%)
Feb 23, 2010 32.61 32.79 32.25 32.29 975,359 -0.33(-1.01%)
Feb 22, 2010 32.73 32.83 32.44 32.61 864,759 +0.05(+0.17%)
Feb 19, 2010 32.65 32.90 32.00 32.56 1,858,301 -0.55(-1.67%)
Feb 18, 2010 33.43 33.45 32.80 33.11 2,403,431 +1.30(+4.08%)
Feb 17, 2010 31.55 31.92 31.55 31.82 935,482 +0.26(+0.82%)
Feb 16, 2010 31.17 31.59 31.03 31.56 903,009 +0.47(+1.51%)
Feb 12, 2010 30.95 31.09 31.09 31.09 2,706,248 -0.11(-0.35%)
Feb 11, 2010 30.97 31.20 30.64 31.20 406,873 +0.14(+0.45%)
Feb 10, 2010 30.91 31.13 30.66 31.05 611,056 +0.30(+0.97%)
Feb 09, 2010 30.58 30.93 30.47 30.76 450,905 +0.30(+0.98%)
Feb 08, 2010 30.65 30.69 30.44 30.46 551,718 -0.11(-0.36%)
Feb 05, 2010 30.49 30.62 30.26 30.57 669,307 +0.14(+0.46%)
Feb 04, 2010 30.76 30.85 30.40 30.43 590,587 -0.49(-1.57%)
Feb 03, 2010 30.92 31.04 30.76 30.91 484,296 -0.16(-0.50%)
Feb 02, 2010 30.62 31.09 30.62 31.07 643,348 +0.40(+1.29%)
Feb 01, 2010 30.46 30.71 30.28 30.67 797,024 +0.34(+1.12%)
Jan 29, 2010 30.44 30.55 30.21 30.33 636,788 +0.02(+0.08%)
Jan 28, 2010 30.43 30.47 30.10 30.31 570,007 -0.20(-0.64%)
Jan 27, 2010 30.40 30.56 30.25 30.51 504,452 +0.21(+0.70%)
Jan 26, 2010 30.26 30.37 29.98 30.29 371,410 +0.04(+0.13%)
Jan 25, 2010 30.38 30.56 30.11 30.26 601,026 -0.02(-0.05%)
Jan 22, 2010 30.24 30.47 30.18 30.27 618,929 +0.04(+0.13%)
Jan 21, 2010 30.26 30.56 29.98 30.23 837,354 +0.05(+0.18%)
Jan 20, 2010 30.08 30.18 29.84 30.18 372,807 -0.29(-0.95%)
Jan 19, 2010 30.27 30.54 30.15 30.47 556,513 +0.24(+0.80%)
Jan 15, 2010 30.37 30.22 30.22 30.22 1,598,334 -0.16(-0.52%)
Jan 14, 2010 30.31 30.40 30.06 30.38 456,023 +0.01(+0.03%)
Jan 13, 2010 30.30 30.56 30.24 30.37 409,938 +0.16(+0.54%)
Jan 12, 2010 29.89 30.28 29.79 30.21 402,676 +0.30(+1.00%)
Jan 11, 2010 29.83 30.03 29.79 29.91 416,085 +0.05(+0.18%)
Jan 08, 2010 29.71 29.96 29.62 29.86 414,222 +0.02(+0.08%)
Jan 07, 2010 30.06 30.06 29.60 29.83 710,334 -0.16(-0.55%)
Jan 06, 2010 30.26 30.39 29.90 30.00 823,794 -0.16(-0.55%)
Jan 05, 2010 30.03 30.17 29.80 30.16 591,454 +0.16(+0.52%)
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.