Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.215 9.260 9.165 9.238 2,450,108 +0.02(+0.16%)
Aug 28, 2009 9.293 9.293 9.178 9.223 1,586,732 -0.07(-0.73%)
Aug 27, 2009 9.277 9.305 9.168 9.290 1,868,488 +0.01(+0.11%)
Aug 26, 2009 9.295 9.350 9.236 9.280 2,352,332 -0.04(-0.48%)
Aug 25, 2009 9.402 9.418 9.303 9.325 2,025,988 -0.02(-0.21%)
Aug 24, 2009 9.475 9.475 9.297 9.345 2,650,656 -0.15(-1.61%)
Aug 21, 2009 9.408 9.515 9.338 9.498 2,037,928 +0.14(+1.47%)
Aug 20, 2009 9.637 9.637 9.307 9.360 2,805,628 +0.05(+0.54%)
Aug 19, 2009 9.137 9.352 9.085 9.310 2,258,324 +0.15(+1.67%)
Aug 18, 2009 9.227 9.262 9.075 9.158 2,841,816 -0.08(-0.89%)
Aug 17, 2009 9.320 9.373 9.170 9.240 2,877,048 -0.11(-1.15%)
Aug 14, 2009 9.355 9.422 9.265 9.348 1,710,048 +0.02(+0.24%)
Aug 13, 2009 9.480 9.490 9.287 9.325 2,396,660 -0.16(-1.66%)
Aug 12, 2009 9.473 9.582 9.348 9.482 2,558,852 -0.02(-0.21%)
Aug 11, 2009 9.607 9.625 9.455 9.502 2,542,188 -0.05(-0.52%)
Aug 10, 2009 9.685 9.760 9.438 9.553 6,516,540 +0.52(+5.79%)
Aug 07, 2009 9.000 9.070 8.998 9.030 1,173,108 +0.05(+0.53%)
Aug 06, 2009 8.982 9.057 8.945 8.982 1,532,708 -0.02(-0.19%)
Aug 05, 2009 9.078 9.107 8.915 9.000 2,235,908 -0.07(-0.77%)
Aug 04, 2009 9.045 9.125 9.012 9.070 1,285,352 +0.04(+0.44%)
Aug 03, 2009 8.965 9.033 8.885 9.030 1,551,004 +0.05(+0.58%)
Jul 31, 2009 9.012 9.098 8.965 8.977 1,774,960 -0.07(-0.77%)
Jul 30, 2009 9.072 9.135 9.010 9.047 2,391,524 +0.04(+0.42%)
Jul 29, 2009 8.995 9.053 8.898 9.010 1,677,816 +0.00(+0.00%)
Jul 28, 2009 8.970 9.010 8.898 9.010 1,027,080 +0.03(+0.33%)
Jul 27, 2009 8.943 8.980 8.870 8.980 784,264 +0.01(+0.08%)
Jul 24, 2009 8.998 9.025 8.920 8.973 2,292 -0.04(-0.39%)
Jul 23, 2009 8.830 9.092 8.812 9.008 2,044,764 +0.18(+2.01%)
Jul 22, 2009 8.780 8.890 8.780 8.830 1,345,484 +0.05(+0.60%)
Jul 21, 2009 8.850 8.908 8.720 8.777 1,810,864 -0.04(-0.40%)
Jul 20, 2009 8.658 8.820 8.613 8.812 2,506,232 +0.16(+1.88%)
Jul 17, 2009 8.777 8.777 8.635 8.650 1,715,048 -0.13(-1.51%)
Jul 16, 2009 8.675 8.790 8.670 8.783 1,580,244 +0.11(+1.24%)
Jul 15, 2009 8.662 8.680 8.595 8.675 2,689,856 +0.05(+0.55%)
Jul 14, 2009 8.685 8.685 8.570 8.627 2,244,496 -0.04(-0.49%)
Jul 13, 2009 8.602 8.695 8.595 8.670 1,248,304 +0.05(+0.55%)
Jul 10, 2009 8.518 8.899 8.512 8.623 2,659,496 +0.09(+1.08%)
Jul 09, 2009 8.550 8.568 8.432 8.530 1,938,964 -0.02(-0.20%)
Jul 08, 2009 8.675 8.693 8.488 8.547 2,563,484 -0.10(-1.10%)
Jul 07, 2009 8.685 8.750 8.617 8.643 1,464,032 -0.04(-0.52%)
Jul 06, 2009 8.578 8.697 8.568 8.688 1,490,424 +0.06(+0.67%)
Jul 02, 2009 8.810 8.810 8.595 8.630 1,367,696 -0.23(-2.62%)
Jul 01, 2009 8.645 8.885 8.645 8.863 1,193,328 +0.23(+2.63%)
Jun 30, 2009 8.680 8.688 8.550 8.635 2,446,948 -0.07(-0.80%)
Jun 29, 2009 8.585 8.710 8.557 8.705 1,615,160 +0.09(+1.02%)
Jun 26, 2009 8.545 8.682 8.510 8.617 2,283,992 +0.03(+0.35%)
Jun 25, 2009 8.470 8.600 8.467 8.588 1,998,840 +0.05(+0.59%)
Jun 24, 2009 8.557 8.588 8.485 8.537 1,741,920 +0.01(+0.09%)
Jun 23, 2009 8.492 8.570 8.418 8.530 2,129,940 +0.08(+0.95%)
Jun 22, 2009 8.580 8.623 8.432 8.450 2,556,548 -0.17(-1.97%)
Jun 19, 2009 8.650 8.700 8.595 8.620 1,806,908 +0.03(+0.38%)
Jun 18, 2009 8.473 8.637 8.467 8.588 1,588,236 +0.11(+1.27%)
Jun 17, 2009 8.410 8.550 8.410 8.480 1,930,972 +0.00(+0.00%)
Jun 16, 2009 8.643 8.643 8.445 8.480 2,072,576 -0.16(-1.85%)
Jun 15, 2009 8.700 8.700 8.598 8.640 1,853,312 -0.14(-1.62%)
Jun 12, 2009 8.713 8.793 8.640 8.783 1,939,876 +0.05(+0.54%)
Jun 11, 2009 8.602 8.852 8.602 8.735 2,124,028 +0.12(+1.42%)
Jun 10, 2009 8.785 8.848 8.557 8.613 2,394,876 -0.15(-1.71%)
Jun 09, 2009 8.755 8.793 8.732 8.762 1,419,936 -0.01(-0.09%)
Jun 08, 2009 8.762 8.810 8.682 8.770 1,837,788 -0.00(-0.03%)
Jun 05, 2009 8.873 8.873 8.717 8.773 1,825,576 -0.00(-0.03%)
Jun 04, 2009 8.860 8.885 8.717 8.775 2,407,068 -0.06(-0.74%)
Jun 03, 2009 8.887 8.908 8.800 8.840 2,032,488 -0.08(-0.90%)
Jun 02, 2009 8.812 8.996 8.812 8.920 3,038,844 +0.11(+1.22%)
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.