Hormel Foods (NY: HRL )

45.31 +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:43 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.52 21.83 21.32 21.77 1,314,883 +0.20(+0.92%)
Feb 25, 2011 21.35 21.63 21.30 21.58 820,376 +0.26(+1.23%)
Feb 24, 2011 21.27 21.42 21.16 21.31 1,477,991 +0.06(+0.26%)
Feb 23, 2011 21.64 21.82 21.04 21.26 2,525,135 -0.47(-2.16%)
Feb 22, 2011 22.84 23.43 21.67 21.73 2,773,269 +0.33(+1.56%)
Feb 18, 2011 21.15 21.42 21.11 21.39 1,859,304 +0.32(+1.51%)
Feb 17, 2011 20.82 21.09 20.72 21.07 1,138,495 +0.29(+1.38%)
Feb 16, 2011 20.58 20.84 20.55 20.79 1,206,751 +0.24(+1.16%)
Feb 15, 2011 20.42 20.60 20.30 20.55 1,033,278 -20.49(-49.92%)
Feb 14, 2011 40.98 41.07 40.67 41.04 2,617,418 +0.27(+0.66%)
Feb 11, 2011 40.25 40.87 40.22 40.77 321,758 +0.34(+0.85%)
Feb 10, 2011 40.41 40.46 40.23 40.43 297,771 -0.09(-0.22%)
Feb 09, 2011 40.31 40.62 40.30 40.51 364,213 +0.05(+0.12%)
Feb 08, 2011 40.13 40.50 40.13 40.46 494,382 +0.33(+0.81%)
Feb 07, 2011 40.35 40.46 40.12 40.14 463,264 -0.07(-0.18%)
Feb 04, 2011 40.08 40.27 39.73 40.21 488,648 +0.33(+0.82%)
Feb 03, 2011 39.30 39.94 39.27 39.88 470,683 +0.66(+1.68%)
Feb 02, 2011 39.43 39.46 39.18 39.23 435,941 -0.25(-0.64%)
Feb 01, 2011 39.36 39.72 39.26 39.48 674,253 +0.22(+0.57%)
Jan 31, 2011 39.58 39.91 38.96 39.26 806,843 -0.22(-0.56%)
Jan 28, 2011 40.17 40.24 39.38 39.48 502,973 -0.62(-1.55%)
Jan 27, 2011 40.35 40.39 39.96 40.10 469,495 -0.26(-0.65%)
Jan 26, 2011 40.15 40.48 39.99 40.36 562,650 +0.38(+0.95%)
Jan 25, 2011 40.31 40.33 39.76 39.98 487,117 -0.37(-0.93%)
Jan 24, 2011 40.39 40.52 40.24 40.35 302,060 +0.02(+0.04%)
Jan 21, 2011 40.45 40.51 40.16 40.34 551,790 +0.05(+0.12%)
Jan 20, 2011 40.22 40.38 40.10 40.29 396,746 +0.08(+0.20%)
Jan 19, 2011 40.27 40.39 40.00 40.21 462,991 +0.04(+0.09%)
Jan 18, 2011 39.73 40.20 39.73 40.17 470,897 +0.34(+0.85%)
Jan 14, 2011 39.77 40.00 39.53 39.83 382,442 -0.02(-0.04%)
Jan 13, 2011 39.95 40.14 39.80 39.85 416,513 -0.05(-0.12%)
Jan 12, 2011 40.02 40.14 39.77 39.90 489,536 -0.06(-0.16%)
Jan 11, 2011 39.46 40.00 39.46 39.96 546,994 +0.54(+1.36%)
Jan 10, 2011 39.20 39.61 39.13 39.42 458,967 +0.13(+0.34%)
Jan 07, 2011 39.37 39.41 39.02 39.29 602,532 -0.06(-0.16%)
Jan 06, 2011 39.42 39.54 39.08 39.35 771,012 -0.06(-0.16%)
Jan 05, 2011 39.93 40.02 39.31 39.42 1,037,557 -0.66(-1.64%)
Jan 04, 2011 40.46 40.51 39.80 40.07 659,647 -0.40(-0.98%)
Jan 03, 2011 40.64 40.72 40.42 40.47 508,209 -0.06(-0.16%)
Dec 31, 2010 40.48 40.72 40.34 40.53 490,914 +0.02(+0.06%)
Dec 30, 2010 40.82 40.93 40.48 40.51 564,182 -0.32(-0.77%)
Dec 29, 2010 40.89 41.02 40.70 40.82 473,071 -0.03(-0.08%)
Dec 28, 2010 40.73 40.86 40.56 40.85 419,868 +0.12(+0.29%)
Dec 27, 2010 40.78 40.90 40.55 40.74 314,576 -0.23(-0.56%)
Dec 23, 2010 40.82 41.33 40.82 40.97 468,094 +0.17(+0.43%)
Dec 22, 2010 40.65 40.97 40.60 40.79 578,200 +0.10(+0.25%)
Dec 21, 2010 40.82 40.97 40.55 40.69 665,272 -0.22(-0.54%)
Dec 20, 2010 40.85 41.01 40.70 40.91 548,948 +0.15(+0.37%)
Dec 17, 2010 40.33 40.79 40.23 40.76 891,796 +0.13(+0.33%)
Dec 16, 2010 40.27 40.68 40.17 40.63 901,285 -0.19(-0.46%)
Dec 15, 2010 40.50 40.93 40.50 40.82 848,129 +0.25(+0.62%)
Dec 14, 2010 40.35 40.58 40.34 40.56 613,673 +0.17(+0.41%)
Dec 13, 2010 40.40 40.60 40.31 40.40 741,528 +0.35(+0.87%)
Dec 10, 2010 39.72 40.06 39.60 40.05 509,671 +0.33(+0.84%)
Dec 09, 2010 39.57 39.94 39.57 39.72 485,427 +0.28(+0.72%)
Dec 08, 2010 39.46 39.61 39.26 39.43 541,026 -0.04(-0.10%)
Dec 07, 2010 39.51 39.61 39.22 39.47 621,094 +0.18(+0.46%)
Dec 06, 2010 39.31 39.44 39.20 39.29 440,660 +0.01(+0.02%)
Dec 03, 2010 39.22 39.48 39.15 39.28 555,264 -0.07(-0.18%)
Dec 02, 2010 39.42 39.53 39.03 39.35 766,412 -0.07(-0.18%)
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.