Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.75	28.75	27.82	28.27	1,089,626	+0.02(+0.08%)
Sep 29, 2008	28.16	28.64	28.01	28.25	686,848	-0.10(-0.36%)
Sep 26, 2008	27.41	28.44	27.30	28.35	0	+0.79(+2.88%)
Sep 25, 2008	27.21	27.84	26.94	27.55	580,530	+0.23(+0.86%)
Sep 24, 2008	27.58	27.79	27.12	27.32	442,356	-0.29(-1.04%)
Sep 23, 2008	27.64	28.02	27.49	27.61	374,956	-0.06(-0.23%)
Sep 22, 2008	28.12	28.59	27.62	27.67	454,460	-0.61(-2.15%)
Sep 19, 2008	28.51	29.01	27.86	28.28	0	+0.16(+0.55%)
Sep 18, 2008	27.93	28.24	27.47	28.12	817,291	+0.42(+1.52%)
Sep 17, 2008	28.25	28.35	27.70	27.70	496,532	-0.88(-3.08%)
Sep 16, 2008	28.64	28.88	28.21	28.58	780,342	-0.25(-0.87%)
Sep 15, 2008	29.06	29.22	28.47	28.83	609,738	-0.20(-0.70%)
Sep 12, 2008	28.58	29.05	28.54	29.03	680,470	+0.36(+1.25%)
Sep 11, 2008	28.23	28.67	28.07	28.67	601,912	+0.30(+1.07%)
Sep 10, 2008	28.70	28.70	28.27	28.37	554,533	-0.19(-0.68%)
Sep 09, 2008	28.25	28.83	28.25	28.56	812,653	+0.15(+0.52%)
Sep 08, 2008	28.49	28.56	28.14	28.42	636,685	+0.40(+1.42%)
Sep 05, 2008	27.44	28.04	27.43	28.02	0	+0.44(+1.61%)
Sep 04, 2008	27.47	27.74	27.40	27.58	603,035	-0.05(-0.20%)
Sep 03, 2008	28.25	28.51	27.57	27.63	1,114,676	-0.51(-1.80%)
Sep 02, 2008	28.07	28.42	27.96	28.14	552,450	+0.35(+1.26%)
Aug 29, 2008	28.03	28.21	27.78	27.79	0	-0.36(-1.27%)
Aug 28, 2008	28.00	28.20	27.81	28.14	496,512	+0.24(+0.87%)
Aug 27, 2008	27.96	28.09	27.71	27.90	449,448	-0.08(-0.28%)
Aug 26, 2008	27.70	28.16	27.66	27.98	632,301	+0.24(+0.87%)
Aug 25, 2008	27.70	27.87	27.57	27.74	596,746	+0.03(+0.11%)
Aug 22, 2008	27.79	27.94	27.53	27.71	0	+0.09(+0.34%)
Aug 21, 2008	26.89	28.44	26.49	27.61	1,128,182	+0.23(+0.85%)
Aug 20, 2008	27.28	27.53	27.05	27.38	383,436	+0.10(+0.37%)
Aug 19, 2008	27.19	27.58	27.08	27.28	725,378	-0.03(-0.11%)
Aug 18, 2008	27.34	27.46	27.21	27.31	564,090	+0.05(+0.17%)
Aug 15, 2008	27.12	27.35	27.08	27.26	0	+0.13(+0.49%)
Aug 14, 2008	27.12	27.32	26.92	27.13	743,416	-0.02(-0.09%)
Aug 13, 2008	27.20	27.39	26.89	27.15	693,016	-0.06(-0.23%)
Aug 12, 2008	26.94	27.36	26.76	27.22	2,054,890	+0.10(+0.37%)
Aug 11, 2008	27.69	27.69	26.96	27.12	1,189,232	-0.65(-2.36%)
Aug 08, 2008	27.43	28.28	26.94	27.77	1,291,669	-1.53(-5.21%)
Aug 07, 2008	29.49	29.50	29.18	29.30	274,197	-0.36(-1.21%)
Aug 06, 2008	29.56	29.68	29.23	29.66	366,694	+0.22(+0.74%)
Aug 05, 2008	28.72	29.59	28.54	29.44	493,411	+0.94(+3.31%)
Aug 04, 2008	28.18	28.60	28.03	28.49	261,131	+0.27(+0.97%)
Aug 01, 2008	28.32	28.37	27.98	28.22	245,563	+0.04(+0.14%)
Jul 31, 2008	28.39	28.50	28.05	28.18	399,468	-0.30(-1.07%)
Jul 30, 2008	28.46	28.92	28.26	28.49	394,256	+0.19(+0.66%)
Jul 29, 2008	28.30	28.34	27.97	28.30	314,241	+0.23(+0.83%)
Jul 28, 2008	28.04	28.23	27.85	28.07	369,033	-0.10(-0.36%)
Jul 25, 2008	28.64	28.70	28.14	28.17	305,098	-0.34(-1.18%)
Jul 24, 2008	28.69	28.83	28.46	28.50	281,710	-0.23(-0.81%)
Jul 23, 2008	28.14	28.83	28.08	28.74	509,991	+0.56(+1.99%)
Jul 22, 2008	27.65	28.22	27.54	28.18	595,273	+0.41(+1.46%)
Jul 21, 2008	28.05	28.06	27.58	27.77	360,872	-0.15(-0.53%)
Jul 18, 2008	27.93	28.29	27.71	27.92	444,192	+0.09(+0.34%)
Jul 17, 2008	27.82	27.90	27.58	27.82	438,143	-0.07(-0.25%)
Jul 16, 2008	27.50	27.89	27.37	27.89	472,380	+0.35(+1.27%)
Jul 15, 2008	27.26	27.80	27.20	27.54	463,435	+0.09(+0.31%)
Jul 14, 2008	27.63	27.72	27.24	27.46	527,049	-0.05(-0.20%)
Jul 11, 2008	27.41	27.73	27.23	27.51	628,995	-0.04(-0.14%)
Jul 10, 2008	27.95	27.95	27.30	27.55	589,587	-0.41(-1.45%)
Jul 09, 2008	27.70	28.14	27.52	27.96	612,185	+0.23(+0.84%)
Jul 08, 2008	27.40	27.82	27.32	27.72	651,814	+0.37(+1.34%)
Jul 07, 2008	27.12	27.51	27.02	27.36	886,769	+0.30(+1.09%)
Jul 04, 2008	26.57	27.16	26.57	27.06	524,503	+0.00(+0.00%)
Jul 03, 2008	26.57	27.16	26.57	27.06	524,503	+0.50(+1.88%)
Jul 02, 2008	26.64	26.87	26.51	26.56	592,611	-0.18(-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.

Hormel Foods (NY: HRL )

Historical Prices

Resources