Hormel Foods (NY: HRL )

44.81 -0.08 (-0.18%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.66 22.19 21.59 21.66 1,969,379 -0.14(-0.66%)
Sep 29, 2011 21.64 21.92 21.51 21.81 1,841,189 +0.43(+2.03%)
Sep 28, 2011 22.35 22.35 21.35 21.37 1,801,621 -0.84(-3.79%)
Sep 27, 2011 22.33 22.61 22.11 22.21 1,798,106 +0.26(+1.21%)
Sep 26, 2011 21.58 21.97 21.52 21.95 1,345,921 +0.40(+1.86%)
Sep 23, 2011 21.35 21.69 21.13 21.55 1,459,711 +0.10(+0.49%)
Sep 22, 2011 21.38 21.56 21.12 21.44 1,892,547 -0.35(-1.62%)
Sep 21, 2011 22.28 22.40 21.77 21.80 1,289,774 -0.51(-2.30%)
Sep 20, 2011 22.28 22.52 22.23 22.31 1,135,683 +0.08(+0.36%)
Sep 19, 2011 22.18 22.31 21.97 22.23 901,045 -0.22(-0.96%)
Sep 16, 2011 22.34 22.64 22.29 22.45 1,942,034 +0.22(+1.01%)
Sep 15, 2011 22.30 22.37 21.99 22.22 2,126,937 +0.02(+0.11%)
Sep 14, 2011 21.72 22.39 21.52 22.20 1,775,752 +0.50(+2.29%)
Sep 13, 2011 21.64 21.79 21.42 21.70 1,493,529 +0.14(+0.63%)
Sep 12, 2011 21.32 21.64 21.25 21.56 1,511,079 +0.10(+0.49%)
Sep 09, 2011 21.81 21.81 21.35 21.46 1,503,287 -0.63(-2.83%)
Sep 08, 2011 21.84 22.29 21.82 22.09 2,193,453 +0.17(+0.77%)
Sep 07, 2011 21.64 21.93 21.63 21.92 1,696,709 +0.46(+2.13%)
Sep 06, 2011 21.23 21.52 21.08 21.46 1,869,610 -0.28(-1.29%)
Sep 02, 2011 21.67 21.97 21.60 21.74 1,718,006 -0.20(-0.91%)
Sep 01, 2011 22.16 22.35 21.89 21.94 1,704,235 -0.19(-0.87%)
Aug 31, 2011 22.18 22.27 21.92 22.13 2,255,478 +0.10(+0.44%)
Aug 30, 2011 22.05 22.17 21.81 22.04 1,402,060 -0.03(-0.14%)
Aug 29, 2011 21.59 22.09 21.59 22.07 1,182,764 +0.61(+2.84%)
Aug 26, 2011 21.18 21.50 20.74 21.46 2,219,427 +0.33(+1.56%)
Aug 25, 2011 22.70 22.70 20.93 21.13 3,831,384 -1.67(-7.31%)
Aug 24, 2011 22.66 22.96 22.61 22.80 2,150,535 +0.09(+0.39%)
Aug 23, 2011 22.36 22.73 22.03 22.71 2,874,416 +0.28(+1.25%)
Aug 22, 2011 22.53 22.63 22.22 22.43 2,198,686 +0.22(+1.01%)
Aug 19, 2011 22.17 22.71 22.13 22.21 1,646,392 -0.27(-1.21%)
Aug 18, 2011 22.29 22.68 22.15 22.48 1,960,846 -0.44(-1.92%)
Aug 17, 2011 22.86 23.10 22.77 22.92 1,163,947 +0.17(+0.74%)
Aug 16, 2011 22.46 22.84 22.33 22.75 1,329,635 +0.16(+0.71%)
Aug 15, 2011 22.33 22.61 22.18 22.59 923,177 +0.40(+1.81%)
Aug 12, 2011 22.05 22.29 21.85 22.19 1,411,947 +0.35(+1.62%)
Aug 11, 2011 21.46 22.11 21.16 21.84 2,426,194 +0.42(+1.95%)
Aug 10, 2011 21.56 21.92 21.32 21.42 3,686,086 -0.46(-2.12%)
Aug 09, 2011 21.94 21.92 20.80 21.89 3,339,712 +0.43(+2.02%)
Aug 08, 2011 21.94 22.23 21.44 21.45 2,609,723 -0.93(-4.15%)
Aug 05, 2011 22.10 22.61 21.68 22.38 2,548,886 +0.53(+2.42%)
Aug 04, 2011 22.44 22.68 21.85 21.85 2,286,426 -1.09(-4.75%)
Aug 03, 2011 22.66 22.97 22.45 22.94 1,884,335 +0.26(+1.17%)
Aug 02, 2011 22.91 23.06 22.68 22.68 1,665,229 -0.30(-1.29%)
Aug 01, 2011 23.50 23.50 22.90 22.98 1,852,113 -0.25(-1.07%)
Jul 29, 2011 23.27 23.45 23.09 23.22 1,218,148 -0.19(-0.82%)
Jul 28, 2011 23.52 23.71 23.39 23.42 635,156 -0.07(-0.31%)
Jul 27, 2011 23.94 23.97 23.46 23.49 1,096,776 -0.51(-2.14%)
Jul 26, 2011 24.25 24.27 23.99 24.00 887,734 -0.20(-0.83%)
Jul 25, 2011 24.20 24.38 24.14 24.20 1,051,299 -0.08(-0.33%)
Jul 22, 2011 24.40 24.41 24.23 24.28 872,415 -0.06(-0.26%)
Jul 21, 2011 24.10 24.36 23.95 24.35 1,120,591 +0.39(+1.64%)
Jul 20, 2011 24.04 24.07 23.85 23.95 607,006 -0.11(-0.44%)
Jul 19, 2011 23.61 24.09 23.58 24.06 875,480 +0.53(+2.24%)
Jul 18, 2011 23.73 23.73 23.33 23.53 816,876 -0.22(-0.91%)
Jul 15, 2011 23.65 23.77 23.47 23.75 1,324,780 +0.13(+0.54%)
Jul 14, 2011 23.61 23.80 23.50 23.62 1,536,419 +0.10(+0.41%)
Jul 13, 2011 23.66 23.75 23.47 23.53 756,044 -0.02(-0.07%)
Jul 12, 2011 23.30 23.64 23.30 23.54 1,198,902 +0.14(+0.61%)
Jul 11, 2011 23.66 23.66 23.30 23.40 1,508,857 -0.49(-2.04%)
Jul 08, 2011 23.60 23.88 23.49 23.88 2,454,347 +0.06(+0.23%)
Jul 07, 2011 24.29 24.29 23.74 23.83 2,880,951 -0.35(-1.45%)
Jul 06, 2011 23.99 24.20 23.92 24.18 1,373,150 +0.18(+0.77%)
Jul 05, 2011 23.97 24.01 23.81 24.00 1,185,037 -0.01(-0.03%)
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.