Hormel Foods (NY: HRL )

49.61 -0.24 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.03 15.05 14.94 14.96 2,810,110 -0.06(-0.43%)
May 30, 2012 15.05 15.15 15.01 15.02 1,687,012 -0.11(-0.73%)
May 29, 2012 15.12 15.17 15.06 15.13 1,538,154 +0.06(+0.36%)
May 25, 2012 14.84 15.11 14.84 15.07 1,944,262 +0.23(+1.55%)
May 24, 2012 14.82 14.93 14.72 14.85 1,997,362 +0.09(+0.61%)
May 23, 2012 14.88 15.00 14.64 14.76 5,097,222 +0.16(+1.10%)
May 22, 2012 14.73 14.78 14.56 14.60 3,081,920 -0.04(-0.31%)
May 21, 2012 14.65 14.72 14.51 14.64 1,353,368 -0.04(-0.31%)
May 18, 2012 14.77 14.84 14.63 14.69 2,617,388 -0.04(-0.24%)
May 17, 2012 14.80 14.85 14.72 14.72 1,466,290 -0.10(-0.67%)
May 16, 2012 14.78 14.85 14.72 14.82 1,675,220 +0.11(+0.71%)
May 15, 2012 14.60 14.75 14.53 14.71 1,795,644 +0.11(+0.72%)
May 14, 2012 14.47 14.61 14.41 14.61 1,136,880 +0.05(+0.38%)
May 11, 2012 14.57 14.70 14.49 14.55 1,737,614 -0.06(-0.44%)
May 10, 2012 14.72 14.76 14.59 14.62 1,927,524 -0.03(-0.17%)
May 09, 2012 14.45 14.70 14.45 14.64 3,187,652 +0.12(+0.79%)
May 08, 2012 14.40 14.56 14.40 14.53 1,799,092 +0.06(+0.45%)
May 07, 2012 14.29 14.49 14.29 14.46 1,501,410 +0.11(+0.77%)
May 04, 2012 14.31 14.44 14.31 14.36 1,648,266 -0.01(-0.07%)
May 03, 2012 14.38 14.47 14.32 14.37 1,360,764 -0.11(-0.73%)
May 02, 2012 14.46 14.49 14.38 14.47 1,045,714 -0.01(-0.10%)
May 01, 2012 14.53 14.55 14.39 14.48 1,336,938 -0.04(-0.31%)
Apr 30, 2012 14.51 14.53 14.41 14.53 1,056,880 +0.02(+0.14%)
Apr 27, 2012 14.50 14.58 14.47 14.51 863,406 +0.07(+0.48%)
Apr 26, 2012 14.24 14.50 14.23 14.44 1,273,292 +0.17(+1.23%)
Apr 25, 2012 14.27 14.37 14.19 14.27 1,846,226 +0.08(+0.53%)
Apr 24, 2012 14.15 14.28 14.09 14.19 1,450,244 +0.08(+0.60%)
Apr 23, 2012 14.24 14.24 14.04 14.11 1,365,878 -0.19(-1.33%)
Apr 20, 2012 14.20 14.34 14.20 14.29 2,217,034 +0.12(+0.88%)
Apr 19, 2012 14.09 14.19 14.04 14.17 2,126,636 +0.02(+0.14%)
Apr 18, 2012 14.14 14.19 14.06 14.15 1,860,636 -0.07(-0.49%)
Apr 17, 2012 14.15 14.24 14.08 14.22 1,507,462 +0.13(+0.96%)
Apr 16, 2012 14.03 14.12 14.01 14.09 1,825,578 +0.08(+0.57%)
Apr 13, 2012 14.10 14.19 13.99 14.01 1,349,036 -0.12(-0.85%)
Apr 12, 2012 14.21 14.21 14.09 14.12 1,554,602 -0.06(-0.42%)
Apr 11, 2012 14.28 14.30 14.12 14.19 1,908,760 -0.01(-0.07%)
Apr 10, 2012 14.40 14.41 14.19 14.20 2,375,522 -0.24(-1.66%)
Apr 09, 2012 14.43 14.51 14.39 14.44 1,915,324 -0.16(-1.10%)
Apr 05, 2012 14.53 14.62 14.44 14.60 1,930,000 +0.03(+0.21%)
Apr 04, 2012 14.65 14.71 14.56 14.56 1,904,936 -0.17(-1.15%)
Apr 03, 2012 14.76 14.80 14.64 14.73 2,141,902 -0.07(-0.47%)
Apr 02, 2012 14.73 14.82 14.70 14.80 1,847,988 +0.04(+0.30%)
Mar 30, 2012 14.82 14.82 14.73 14.76 2,354,536 -0.02(-0.14%)
Mar 29, 2012 14.69 14.78 14.60 14.78 2,671,906 +0.05(+0.34%)
Mar 28, 2012 14.71 14.73 14.62 14.73 1,408,004 +0.02(+0.10%)
Mar 27, 2012 14.72 14.73 14.68 14.71 2,213,034 +0.03(+0.17%)
Mar 26, 2012 14.60 14.72 14.56 14.69 1,523,030 +0.14(+0.96%)
Mar 23, 2012 14.51 14.57 14.45 14.55 1,142,526 +0.04(+0.31%)
Mar 22, 2012 14.41 14.53 14.38 14.51 1,457,410 +0.02(+0.10%)
Mar 21, 2012 14.46 14.51 14.43 14.49 1,002,856 +0.03(+0.21%)
Mar 20, 2012 14.35 14.46 14.35 14.46 1,045,010 +0.02(+0.10%)
Mar 19, 2012 14.34 14.48 14.30 14.45 1,084,220 +0.07(+0.49%)
Mar 16, 2012 14.34 14.43 14.30 14.38 1,334,340 +0.03(+0.17%)
Mar 15, 2012 14.30 14.37 14.22 14.35 1,074,024 +0.03(+0.17%)
Mar 14, 2012 14.49 14.53 14.27 14.32 1,362,408 -0.19(-1.31%)
Mar 13, 2012 14.42 14.52 14.38 14.52 1,136,368 +0.15(+1.01%)
Mar 12, 2012 14.37 14.43 14.35 14.37 1,024,218 +0.00(+0.00%)
Mar 09, 2012 14.28 14.38 14.22 14.37 794,634 +0.10(+0.74%)
Mar 08, 2012 14.29 14.34 14.21 14.27 1,162,830 +0.04(+0.28%)
Mar 07, 2012 14.14 14.26 14.09 14.22 1,200,134 +0.11(+0.74%)
Mar 06, 2012 14.21 14.28 14.09 14.12 1,454,924 -0.13(-0.91%)
Mar 05, 2012 14.18 14.27 14.18 14.25 1,225,054 +0.05(+0.39%)
Mar 02, 2012 14.20 14.25 14.14 14.20 1,258,670 +0.02(+0.11%)
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.