Hormel Foods (NY: HRL )

42.40 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.52 14.62 14.40 14.48 1,953,094 -0.12(-0.82%)
Jul 28, 2011 14.67 14.79 14.59 14.61 1,018,366 -0.04(-0.31%)
Jul 27, 2011 14.93 14.95 14.63 14.65 1,758,494 -0.32(-2.14%)
Jul 26, 2011 15.12 15.14 14.96 14.97 1,423,332 -0.12(-0.83%)
Jul 25, 2011 15.10 15.21 15.05 15.10 1,685,580 -0.05(-0.33%)
Jul 22, 2011 15.22 15.22 15.11 15.14 1,398,770 -0.04(-0.26%)
Jul 21, 2011 15.03 15.20 14.94 15.19 1,796,678 +0.25(+1.64%)
Jul 20, 2011 14.99 15.01 14.88 14.94 973,232 -0.13(-0.86%)
Jul 19, 2011 14.79 15.09 14.77 15.07 1,397,746 +0.33(+2.24%)
Jul 18, 2011 14.87 14.87 14.62 14.74 1,304,182 -0.13(-0.91%)
Jul 15, 2011 14.81 14.89 14.70 14.88 2,115,076 +0.08(+0.54%)
Jul 14, 2011 14.79 14.91 14.72 14.79 2,452,968 +0.06(+0.41%)
Jul 13, 2011 14.82 14.88 14.70 14.73 1,207,062 -0.01(-0.07%)
Jul 12, 2011 14.60 14.81 14.60 14.74 1,914,106 +0.09(+0.61%)
Jul 11, 2011 14.82 14.82 14.60 14.65 2,408,964 -0.31(-2.04%)
Jul 08, 2011 14.78 14.96 14.71 14.96 3,918,484 +0.04(+0.23%)
Jul 07, 2011 15.21 15.21 14.87 14.93 4,599,578 -0.22(-1.45%)
Jul 06, 2011 15.03 15.15 14.98 15.14 2,192,300 +0.12(+0.77%)
Jul 05, 2011 15.02 15.04 14.91 15.03 1,891,970 -0.01(-0.03%)
Jul 01, 2011 14.86 15.04 14.80 15.04 1,276,882 +0.13(+0.87%)
Jun 30, 2011 14.91 14.99 14.85 14.90 1,503,258 +0.04(+0.27%)
Jun 29, 2011 14.75 14.93 14.73 14.87 1,275,260 +0.12(+0.81%)
Jun 28, 2011 14.71 14.75 14.66 14.74 1,316,986 +0.10(+0.68%)
Jun 27, 2011 14.61 14.71 14.60 14.64 1,572,396 +0.08(+0.55%)
Jun 24, 2011 14.60 14.69 14.54 14.56 3,148,356 -0.01(-0.07%)
Jun 23, 2011 14.62 14.62 14.41 14.57 2,125,542 -0.14(-0.92%)
Jun 22, 2011 14.74 14.79 14.69 14.71 1,954,586 -0.04(-0.27%)
Jun 21, 2011 14.64 14.79 14.62 14.75 1,773,174 +0.19(+1.27%)
Jun 20, 2011 14.55 14.60 14.53 14.56 1,969,942 +0.08(+0.59%)
Jun 17, 2011 14.51 14.61 14.45 14.48 3,030,968 +0.03(+0.21%)
Jun 16, 2011 14.28 14.49 14.22 14.45 2,294,250 +0.21(+1.47%)
Jun 15, 2011 14.40 14.44 14.20 14.24 1,993,146 -0.22(-1.52%)
Jun 14, 2011 14.38 14.53 14.31 14.46 2,296,170 +0.19(+1.30%)
Jun 13, 2011 14.20 14.35 14.20 14.28 2,180,214 +0.08(+0.53%)
Jun 10, 2011 14.36 14.40 14.20 14.20 2,174,148 -0.21(-1.42%)
Jun 09, 2011 14.43 14.47 14.32 14.40 1,892,424 -0.02(-0.14%)
Jun 08, 2011 14.21 14.44 14.19 14.43 2,902,774 +0.23(+1.58%)
Jun 07, 2011 14.29 14.30 14.17 14.20 2,186,780 -0.02(-0.14%)
Jun 06, 2011 14.12 14.31 14.11 14.22 3,013,998 +0.04(+0.32%)
Jun 03, 2011 14.31 14.34 14.09 14.18 2,525,938 -0.83(-5.56%)
May 24, 2011 15.05 15.11 14.98 15.01 2,697,628 -0.02(-0.10%)
May 23, 2011 14.94 15.04 14.86 15.03 1,528,488 -0.01(-0.10%)
May 20, 2011 15.12 15.15 14.98 15.04 1,666,694 -0.09(-0.59%)
May 19, 2011 15.06 15.18 15.04 15.13 1,724,922 +0.09(+0.56%)
May 18, 2011 14.93 15.07 14.86 15.04 1,895,212 +0.13(+0.91%)
May 17, 2011 14.76 14.92 14.72 14.91 1,608,434 +0.12(+0.78%)
May 16, 2011 14.93 14.93 14.77 14.79 1,509,312 -0.12(-0.84%)
May 13, 2011 14.92 14.96 14.80 14.92 2,015,614 +0.02(+0.13%)
May 12, 2011 14.49 14.92 14.47 14.90 1,549,354 +0.40(+2.76%)
May 11, 2011 14.61 14.67 14.46 14.50 1,786,328 -0.11(-0.75%)
May 10, 2011 14.59 14.67 14.56 14.61 1,633,402 +0.07(+0.52%)
May 09, 2011 14.49 14.56 14.44 14.54 1,591,928 +0.04(+0.28%)
May 06, 2011 14.59 14.70 14.43 14.49 1,768,618 +0.06(+0.45%)
May 05, 2011 14.55 14.57 14.36 14.43 1,885,330 -0.14(-0.96%)
May 04, 2011 14.63 14.75 14.54 14.57 1,032,634 -0.12(-0.85%)
May 03, 2011 14.65 14.70 14.57 14.70 1,318,118 +0.00(+0.00%)
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.