Hormel Foods (NY: HRL )

51.07 +0.11 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.29 11.48 11.29 11.48 1,768,844 +0.19(+1.66%)
Oct 28, 2010 11.28 11.35 11.25 11.29 961,192 +0.04(+0.40%)
Oct 27, 2010 11.21 11.26 11.15 11.25 1,211,032 -0.02(-0.20%)
Oct 25, 2010 11.30 11.37 11.26 11.27 1,420,644 +0.01(+0.07%)
Oct 22, 2010 11.20 11.27 11.20 11.26 1,555,348 +0.07(+0.67%)
Oct 21, 2010 11.20 11.25 11.17 11.19 1,243,816 +0.02(+0.20%)
Oct 20, 2010 11.15 11.21 11.12 11.16 1,507,876 +0.00(+0.04%)
Oct 19, 2010 11.17 11.17 11.10 11.16 2,317,612 -0.06(-0.51%)
Oct 18, 2010 11.23 11.26 11.21 11.22 1,639,556 -0.02(-0.16%)
Oct 15, 2010 11.31 11.34 11.15 11.23 2,790,948 -0.04(-0.31%)
Oct 14, 2010 11.20 11.28 11.20 11.27 2,308,860 +0.07(+0.65%)
Oct 13, 2010 11.10 11.22 11.08 11.20 3,553,536 +0.12(+1.13%)
Oct 12, 2010 11.21 11.21 11.06 11.07 6,525,216 -0.14(-1.29%)
Oct 11, 2010 11.29 11.31 11.19 11.22 1,845,484 -0.11(-0.99%)
Oct 08, 2010 11.33 11.40 11.28 11.33 4,840,692 +0.04(+0.31%)
Oct 07, 2010 11.38 11.39 11.29 11.29 4,424,324 -0.07(-0.62%)
Oct 06, 2010 11.32 11.37 11.29 11.37 1,591,340 +0.05(+0.44%)
Oct 05, 2010 11.20 11.37 11.18 11.31 2,244,340 +0.16(+1.46%)
Oct 04, 2010 11.15 11.19 11.08 11.15 1,784,476 -0.01(-0.11%)
Oct 01, 2010 11.16 11.21 11.06 11.16 1,388,104 +0.02(+0.14%)
Sep 30, 2010 11.15 11.23 11.04 11.15 2,197,180 +0.04(+0.35%)
Sep 29, 2010 11.11 11.16 11.06 11.11 1,821,940 -0.08(-0.67%)
Sep 28, 2010 11.18 11.19 11.03 11.19 2,115,660 +0.04(+0.31%)
Sep 27, 2010 11.19 11.21 11.11 11.15 1,328,144 -0.06(-0.51%)
Sep 24, 2010 11.13 11.25 11.12 11.21 1,393,820 +0.12(+1.08%)
Sep 23, 2010 11.08 11.13 11.02 11.09 1,379,864 -0.03(-0.22%)
Sep 22, 2010 11.10 11.19 11.10 11.11 1,866,968 -0.01(-0.11%)
Sep 21, 2010 11.10 11.14 11.01 11.12 2,983,176 +0.03(+0.25%)
Sep 20, 2010 11.04 11.11 11.04 11.10 1,567,920 +0.06(+0.52%)
Sep 17, 2010 11.04 11.15 11.00 11.04 2,146,844 -0.10(-0.85%)
Sep 15, 2010 11.08 11.14 11.01 11.13 2,294,764 +0.00(+0.02%)
Sep 14, 2010 11.10 11.16 11.06 11.13 2,062,692 +0.02(+0.20%)
Sep 13, 2010 11.20 11.20 11.09 11.11 1,165,852 -0.03(-0.25%)
Sep 10, 2010 11.05 11.14 11.02 11.14 1,327,704 +0.10(+0.93%)
Sep 09, 2010 11.10 11.10 10.99 11.04 1,209,244 +0.02(+0.18%)
Sep 08, 2010 11.01 11.04 10.96 11.02 1,377,024 +0.06(+0.55%)
Sep 07, 2010 11.01 11.10 10.96 10.96 1,680,040 -0.13(-1.15%)
Sep 03, 2010 11.02 11.08 10.96 11.08 1,518,108 +0.08(+0.77%)
Sep 02, 2010 10.93 11.00 10.85 11.00 1,700 +0.10(+0.89%)
Sep 01, 2010 10.85 10.94 10.84 10.90 2,615,128 +0.12(+1.14%)
Aug 31, 2010 10.77 10.78 10.64 10.78 86,000 +0.06(+0.61%)
Aug 30, 2010 10.79 10.80 10.68 10.71 1,778,944 -0.07(-0.63%)
Aug 27, 2010 10.78 10.83 10.71 10.78 2,100,964 +0.02(+0.16%)
Aug 26, 2010 10.70 10.82 10.70 10.76 2,362,596 +0.06(+0.61%)
Aug 25, 2010 10.78 10.79 10.63 10.70 3,568,588 -0.14(-1.31%)
Aug 24, 2010 10.88 10.90 10.79 10.84 3,725,556 -0.09(-0.78%)
Aug 23, 2010 10.94 10.98 10.92 10.93 2,567,956 +0.06(+0.51%)
Aug 20, 2010 10.95 11.00 10.82 10.87 3,009,612 +0.03(+0.25%)
Aug 19, 2010 10.90 10.92 10.77 10.84 2,000 -0.06(-0.55%)
Aug 18, 2010 10.87 10.95 10.82 10.90 2,465,416 +0.04(+0.39%)
Aug 17, 2010 10.81 10.93 10.75 10.86 2,576,272 +0.13(+1.19%)
Aug 16, 2010 10.70 10.73 10.63 10.73 3,177,608 +0.01(+0.07%)
Aug 13, 2010 10.72 10.80 10.63 10.72 1,920,860 +0.05(+0.49%)
Aug 12, 2010 10.55 10.68 10.55 10.67 2,245,104 -0.02(-0.16%)
Aug 11, 2010 10.75 10.79 10.61 10.69 2,288,768 -0.28(-2.55%)
Aug 10, 2010 10.77 10.99 10.74 10.97 2,157,516 +0.18(+1.62%)
Aug 09, 2010 10.73 10.82 10.69 10.79 1,322,644 +0.08(+0.75%)
Aug 06, 2010 10.71 10.77 10.65 10.71 2,019,516 -0.03(-0.30%)
Aug 05, 2010 10.79 10.79 10.66 10.75 1,305,212 -0.07(-0.65%)
Aug 04, 2010 10.77 10.83 10.76 10.82 2,408,672 +0.06(+0.51%)
Aug 03, 2010 10.76 10.80 10.73 10.76 1,222,800 -0.04(-0.39%)
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.