Hormel Foods (NY: HRL )

42.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.225 9.225 8.925 9.070 3,396,076 +0.01(+0.08%)
Sep 29, 2008 9.035 9.188 8.988 9.062 2,140,724 -0.03(-0.36%)
Sep 26, 2008 8.795 9.125 8.760 9.095 0 +0.26(+2.88%)
Sep 25, 2008 8.730 8.932 8.645 8.840 1,809,360 +0.07(+0.86%)
Sep 24, 2008 8.850 8.915 8.703 8.765 1,378,708 -0.09(-1.04%)
Sep 23, 2008 8.867 8.990 8.820 8.857 1,168,640 -0.02(-0.23%)
Sep 22, 2008 9.023 9.172 8.863 8.877 1,416,432 -0.20(-2.15%)
Sep 19, 2008 9.148 9.307 8.938 9.072 0 +0.05(+0.55%)
Sep 18, 2008 8.963 9.060 8.812 9.023 2,547,280 +0.14(+1.52%)
Sep 17, 2008 9.062 9.098 8.887 8.887 1,547,560 -0.28(-3.08%)
Sep 16, 2008 9.190 9.265 9.053 9.170 2,432,120 -0.08(-0.86%)
Sep 15, 2008 9.322 9.375 9.135 9.250 1,900,392 -0.06(-0.70%)
Sep 12, 2008 9.170 9.320 9.158 9.315 2,120,844 +0.12(+1.25%)
Sep 11, 2008 9.057 9.200 9.008 9.200 1,876,000 +0.10(+1.07%)
Sep 10, 2008 9.207 9.207 9.070 9.102 1,728,332 -0.06(-0.68%)
Sep 09, 2008 9.062 9.250 9.062 9.165 2,532,824 +0.05(+0.52%)
Sep 08, 2008 9.140 9.165 9.027 9.117 1,984,380 +0.13(+1.42%)
Sep 05, 2008 8.805 8.995 8.803 8.990 0 +0.14(+1.61%)
Sep 04, 2008 8.815 8.900 8.790 8.848 1,879,500 -0.02(-0.20%)
Sep 03, 2008 9.062 9.148 8.845 8.865 3,474,148 -0.16(-1.80%)
Sep 02, 2008 9.008 9.120 8.970 9.027 1,721,840 +0.11(+1.26%)
Aug 29, 2008 8.992 9.053 8.912 8.915 0 -0.12(-1.27%)
Aug 28, 2008 8.982 9.047 8.921 9.030 1,547,496 +0.08(+0.87%)
Aug 27, 2008 8.973 9.012 8.890 8.953 1,400,812 -0.02(-0.28%)
Aug 26, 2008 8.887 9.035 8.875 8.977 1,970,716 +0.08(+0.87%)
Aug 25, 2008 8.887 8.943 8.845 8.900 1,859,900 +0.01(+0.11%)
Aug 22, 2008 8.915 8.965 8.832 8.890 0 +0.03(+0.34%)
Aug 21, 2008 8.627 9.125 8.500 8.860 3,516,244 +0.07(+0.85%)
Aug 20, 2008 8.752 8.832 8.680 8.785 1,195,068 +0.03(+0.37%)
Aug 19, 2008 8.725 8.848 8.688 8.752 2,260,812 -0.01(-0.11%)
Aug 18, 2008 8.773 8.810 8.730 8.762 1,758,120 +0.01(+0.17%)
Aug 15, 2008 8.700 8.775 8.690 8.748 0 +0.04(+0.49%)
Aug 14, 2008 8.700 8.765 8.637 8.705 2,317,032 -0.01(-0.09%)
Aug 13, 2008 8.727 8.787 8.629 8.713 2,159,948 -0.02(-0.23%)
Aug 12, 2008 8.645 8.780 8.585 8.732 6,404,544 +0.03(+0.37%)
Aug 11, 2008 8.885 8.885 8.649 8.700 3,706,520 -0.21(-2.36%)
Aug 08, 2008 8.803 9.075 8.643 8.910 4,025,788 -0.49(-5.21%)
Aug 07, 2008 9.463 9.465 9.363 9.400 854,600 -0.12(-1.21%)
Aug 06, 2008 9.485 9.523 9.377 9.515 1,142,888 +0.07(+0.74%)
Aug 05, 2008 9.215 9.492 9.158 9.445 1,537,832 +0.30(+3.31%)
Aug 04, 2008 9.040 9.178 8.992 9.143 813,876 +0.09(+0.97%)
Aug 01, 2008 9.085 9.102 8.977 9.055 765,356 +0.01(+0.14%)
Jul 31, 2008 9.110 9.145 9.000 9.043 1,245,036 -0.10(-1.07%)
Jul 30, 2008 9.133 9.280 9.068 9.140 1,228,792 +0.06(+0.66%)
Jul 29, 2008 9.080 9.092 8.975 9.080 979,408 +0.07(+0.83%)
Jul 28, 2008 8.995 9.057 8.935 9.005 1,150,180 -0.03(-0.36%)
Jul 25, 2008 9.190 9.207 9.030 9.037 950,912 -0.11(-1.18%)
Jul 24, 2008 9.205 9.250 9.133 9.145 878,016 -0.08(-0.81%)
Jul 23, 2008 9.030 9.250 9.010 9.220 1,589,508 +0.18(+1.99%)
Jul 22, 2008 8.873 9.055 8.835 9.040 1,855,308 +0.13(+1.46%)
Jul 21, 2008 9.000 9.002 8.848 8.910 1,124,744 -0.05(-0.53%)
Jul 18, 2008 8.960 9.078 8.890 8.957 1,384,428 +0.03(+0.34%)
Jul 17, 2008 8.928 8.953 8.848 8.928 1,365,576 -0.02(-0.25%)
Jul 16, 2008 8.822 8.950 8.783 8.950 1,472,284 +0.11(+1.27%)
Jul 15, 2008 8.745 8.920 8.727 8.838 1,444,404 +0.03(+0.31%)
Jul 14, 2008 8.865 8.895 8.740 8.810 1,642,672 -0.02(-0.20%)
Jul 11, 2008 8.795 8.898 8.738 8.828 1,960,412 -0.01(-0.14%)
Jul 10, 2008 8.967 8.967 8.760 8.840 1,837,588 -0.13(-1.45%)
Jul 09, 2008 8.887 9.027 8.830 8.970 1,908,020 +0.08(+0.84%)
Jul 08, 2008 8.793 8.925 8.765 8.895 2,031,532 +0.12(+1.34%)
Jul 07, 2008 8.703 8.825 8.670 8.777 2,763,824 +0.10(+1.09%)
Jul 04, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.00(+0.00%)
Jul 03, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.16(+1.88%)
Jul 02, 2008 8.547 8.623 8.505 8.523 1,847,012 -0.06(-0.67%)
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.