Hormel Foods (NY: HRL )

44.95 -1.36 (-2.93%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.598 9.615 9.420 9.447 6,402,028 -0.12(-1.23%)
May 29, 2008 9.560 9.700 9.523 9.565 3,436,492 +0.01(+0.08%)
May 28, 2008 9.617 9.650 9.470 9.557 3,073,372 -0.04(-0.36%)
May 27, 2008 9.640 9.720 9.508 9.592 4,385,208 -0.03(-0.34%)
May 26, 2008 9.852 9.852 9.530 9.625 0 +0.00(+0.00%)
May 23, 2008 9.852 9.852 9.530 9.625 4,025,616 -0.22(-2.26%)
May 22, 2008 10.31 10.43 9.713 9.848 6,972,432 -0.40(-3.88%)
May 21, 2008 10.29 10.36 10.18 10.24 1,766,232 -0.04(-0.44%)
May 20, 2008 10.39 10.42 10.21 10.29 2,082,120 -0.11(-1.01%)
May 19, 2008 10.37 10.46 10.31 10.39 1,306,572 -0.05(-0.45%)
May 16, 2008 10.39 10.49 10.33 10.44 1,274,404 +0.09(+0.82%)
May 15, 2008 10.27 10.36 10.20 10.36 1,673,172 +0.09(+0.85%)
May 14, 2008 10.22 10.31 10.20 10.27 1,509,588 +0.04(+0.42%)
May 13, 2008 10.28 10.30 10.16 10.23 1,273,972 -0.04(-0.34%)
May 12, 2008 10.14 10.26 10.12 10.26 1,433,844 +0.16(+1.63%)
May 09, 2008 10.16 10.16 10.04 10.10 646,876 -0.11(-1.05%)
May 08, 2008 10.22 10.32 10.13 10.21 1,901,584 +0.06(+0.62%)
May 07, 2008 10.14 10.26 10.13 10.14 2,608,012 +0.03(+0.30%)
May 06, 2008 10.09 10.13 10.02 10.11 1,343,476 +0.01(+0.12%)
May 05, 2008 10.03 10.13 10.00 10.10 1,533,312 +0.11(+1.08%)
May 02, 2008 10.07 10.13 9.963 9.992 1,445,220 -0.04(-0.42%)
May 01, 2008 9.857 10.09 9.822 10.04 1,333,700 +0.18(+1.85%)
Apr 30, 2008 9.877 9.998 9.850 9.852 1,004,416 -0.02(-0.23%)
Apr 29, 2008 9.875 9.928 9.838 9.875 1,451,856 +0.03(+0.25%)
Apr 28, 2008 9.963 9.973 9.832 9.850 1,001,656 -0.04(-0.43%)
Apr 25, 2008 9.865 9.910 9.777 9.893 1,108,968 +0.03(+0.33%)
Apr 24, 2008 9.885 9.928 9.777 9.860 1,955,916 -0.00(-0.03%)
Apr 23, 2008 9.822 9.887 9.812 9.863 1,191,560 +0.05(+0.51%)
Apr 22, 2008 9.850 9.875 9.773 9.812 1,713,276 -0.07(-0.68%)
Apr 21, 2008 9.845 9.925 9.842 9.880 1,465,660 -0.06(-0.60%)
Apr 18, 2008 9.973 9.990 9.875 9.940 2,064,804 +0.09(+0.89%)
Apr 17, 2008 10.01 10.01 9.840 9.852 2,057,688 -0.10(-0.98%)
Apr 16, 2008 10.02 10.09 9.912 9.950 2,562,788 -0.02(-0.15%)
Apr 15, 2008 10.01 10.09 9.867 9.965 2,337,336 -0.09(-0.85%)
Apr 14, 2008 9.620 10.12 9.620 10.05 2,576,200 -0.19(-1.88%)
Apr 11, 2008 10.38 10.44 10.19 10.24 2,727,600 -0.22(-2.08%)
Apr 10, 2008 10.50 10.56 10.44 10.46 1,349,460 -0.02(-0.24%)
Apr 09, 2008 10.49 10.53 10.45 10.48 977,472 -0.03(-0.26%)
Apr 08, 2008 10.56 10.56 10.46 10.51 1,602,000 -0.11(-0.99%)
Apr 07, 2008 10.69 10.69 10.55 10.62 1,452,264 +0.00(+0.05%)
Apr 04, 2008 10.50 10.66 10.50 10.61 821,992 +0.11(+1.05%)
Apr 03, 2008 10.54 10.62 10.48 10.50 1,428,400 -0.09(-0.83%)
Apr 02, 2008 10.56 10.62 10.56 10.59 1,108,800 +0.04(+0.43%)
Apr 01, 2008 10.46 10.54 10.41 10.54 1,094,788 +0.13(+1.25%)
Mar 31, 2008 10.46 10.46 10.29 10.41 2,163,200 +0.01(+0.10%)
Mar 28, 2008 10.35 10.42 10.29 10.40 1,580,976 +0.11(+1.04%)
Mar 27, 2008 10.29 10.37 10.16 10.30 1,804,000 +0.05(+0.49%)
Mar 26, 2008 10.34 10.34 10.22 10.25 1,015,200 -0.08(-0.80%)
Mar 25, 2008 10.21 10.38 10.21 10.33 1,538,800 +0.15(+1.47%)
Mar 24, 2008 10.22 10.27 10.10 10.18 1,234,400 -0.04(-0.39%)
Mar 21, 2008 10.13 10.29 10.09 10.22 1,734,696 +0.00(+0.00%)
Mar 20, 2008 10.13 10.29 10.09 10.22 1,734,696 +0.08(+0.76%)
Mar 19, 2008 10.19 10.39 10.14 10.14 1,532,400 -0.01(-0.10%)
Mar 18, 2008 10.01 10.19 9.938 10.15 1,260,800 +0.19(+1.93%)
Mar 17, 2008 10.14 10.14 9.915 9.960 1,669,600 -0.17(-1.68%)
Mar 14, 2008 10.38 10.43 10.05 10.13 1,377,560 -0.17(-1.65%)
Mar 13, 2008 10.32 10.38 10.23 10.30 3,233,956 +0.03(+0.27%)
Mar 12, 2008 10.35 10.44 10.26 10.27 1,696,140 -0.06(-0.56%)
Mar 11, 2008 10.38 10.38 10.23 10.33 2,469,880 +0.15(+1.52%)
Mar 10, 2008 10.10 10.29 10.10 10.18 1,912,600 +0.07(+0.64%)
Mar 07, 2008 10.08 10.23 10.07 10.11 1,601,600 -0.08(-0.76%)
Mar 06, 2008 10.30 10.33 10.17 10.19 1,836,000 -0.20(-1.93%)
Mar 05, 2008 10.59 10.59 10.32 10.39 2,389,600 -0.02(-0.14%)
Mar 04, 2008 10.23 10.41 10.17 10.40 2,964,800 +0.09(+0.87%)
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.