Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.18 23.44 23.10 23.18 1,214,539 -0.01(-0.03%)
Feb 28, 2012 23.34 23.44 23.17 23.19 684,474 -0.13(-0.56%)
Feb 27, 2012 23.40 23.48 23.29 23.32 988,252 -0.11(-0.45%)
Feb 24, 2012 23.20 23.42 23.12 23.42 1,473,148 +0.31(+1.34%)
Feb 23, 2012 23.45 23.62 23.02 23.11 1,309,285 -0.53(-2.24%)
Feb 22, 2012 23.71 23.72 23.53 23.64 911,517 -0.07(-0.31%)
Feb 21, 2012 23.75 23.77 23.58 23.72 1,000,899 -0.04(-0.17%)
Feb 17, 2012 23.81 23.91 23.68 23.76 949,242 +0.04(+0.17%)
Feb 16, 2012 23.55 23.81 23.50 23.72 840,679 +0.13(+0.55%)
Feb 15, 2012 23.66 23.74 23.52 23.59 1,096,916 +0.03(+0.14%)
Feb 14, 2012 23.53 23.60 23.46 23.55 1,088,732 +0.07(+0.28%)
Feb 13, 2012 23.71 23.76 23.48 23.49 684,040 -0.11(-0.45%)
Feb 10, 2012 23.76 23.76 23.54 23.59 739,362 -0.34(-1.43%)
Feb 09, 2012 23.69 23.96 23.69 23.94 849,822 +0.23(+0.96%)
Feb 08, 2012 23.69 23.81 23.65 23.71 876,692 +0.03(+0.14%)
Feb 07, 2012 23.63 23.94 23.54 23.68 997,487 +0.02(+0.10%)
Feb 06, 2012 23.68 23.76 23.59 23.65 650,953 -0.14(-0.58%)
Feb 03, 2012 23.86 23.94 23.73 23.79 867,175 +0.16(+0.69%)
Feb 02, 2012 23.60 23.69 23.57 23.63 889,364 +0.04(+0.17%)
Feb 01, 2012 23.49 23.80 23.43 23.59 1,210,669 +0.15(+0.66%)
Jan 31, 2012 23.50 23.71 23.37 23.43 1,360,537 +0.06(+0.24%)
Jan 30, 2012 23.52 23.59 23.34 23.37 1,207,566 -0.26(-1.10%)
Jan 27, 2012 24.06 24.06 23.64 23.64 706,942 -0.45(-1.86%)
Jan 26, 2012 24.16 24.22 23.99 24.08 1,031,417 -0.02(-0.07%)
Jan 25, 2012 24.08 24.14 23.85 24.10 1,011,136 +0.04(+0.17%)
Jan 24, 2012 23.82 24.08 23.77 24.06 1,255,038 +0.10(+0.41%)
Jan 23, 2012 23.81 23.98 23.81 23.96 767,226 +0.15(+0.62%)
Jan 20, 2012 23.76 23.88 23.64 23.81 598,554 -0.03(-0.14%)
Jan 19, 2012 23.81 23.90 23.37 23.85 552,664 +0.15(+0.65%)
Jan 18, 2012 23.68 23.75 23.47 23.69 734,930 +0.01(+0.03%)
Jan 17, 2012 23.66 23.81 23.60 23.68 625,267 +0.22(+0.93%)
Jan 13, 2012 23.65 23.74 23.45 23.47 588,711 -0.28(-1.16%)
Jan 12, 2012 23.72 23.88 23.69 23.74 527,075 +0.11(+0.45%)
Jan 11, 2012 23.71 23.73 23.54 23.64 588,535 -0.09(-0.38%)
Jan 10, 2012 23.64 23.77 23.62 23.72 708,218 +0.23(+1.00%)
Jan 09, 2012 23.49 23.59 23.43 23.49 609,429 +0.00(+0.00%)
Jan 06, 2012 23.40 23.49 23.24 23.49 918,730 +0.12(+0.52%)
Jan 05, 2012 23.49 23.53 23.25 23.37 1,221,211 -0.18(-0.76%)
Jan 04, 2012 23.62 23.65 23.51 23.55 717,002 -0.18(-0.75%)
Dec 30, 2011 23.84 23.85 23.71 23.72 586,051 -0.11(-0.48%)
Dec 29, 2011 23.64 23.93 23.64 23.84 473,911 +0.17(+0.72%)
Dec 28, 2011 23.89 23.90 23.65 23.67 562,792 -0.25(-1.05%)
Dec 27, 2011 23.81 23.94 23.79 23.92 419,639 +0.05(+0.20%)
Dec 23, 2011 23.76 23.89 23.68 23.87 392,709 +0.16(+0.68%)
Dec 21, 2011 23.48 23.72 23.43 23.71 819,138 +0.28(+1.21%)
Dec 20, 2011 23.49 23.52 23.29 23.43 912,467 +0.22(+0.94%)
Dec 19, 2011 23.32 23.34 23.15 23.21 1,067,697 +0.05(+0.21%)
Dec 16, 2011 23.47 23.60 23.10 23.16 1,922,468 -0.21(-0.90%)
Dec 15, 2011 23.34 23.45 23.22 23.37 1,276,951 +0.20(+0.87%)
Dec 14, 2011 23.40 23.45 23.09 23.17 1,232,532 -0.25(-1.07%)
Dec 13, 2011 23.57 23.74 23.28 23.42 1,525,225 -0.11(-0.45%)
Dec 12, 2011 23.85 23.89 23.41 23.52 1,177,662 -0.44(-1.83%)
Dec 09, 2011 23.67 24.07 23.61 23.96 981,783 +0.40(+1.68%)
Dec 08, 2011 23.74 23.83 23.49 23.56 1,276,910 -0.33(-1.39%)
Dec 07, 2011 23.86 23.99 23.59 23.89 6,093,971 -0.08(-0.34%)
Dec 06, 2011 23.62 24.06 23.57 23.98 1,433,205 +0.32(+1.34%)
Dec 05, 2011 23.63 23.86 22.98 23.66 2,088,155 +0.18(+0.76%)
Dec 02, 2011 24.12 24.19 23.34 23.48 3,401,684 -0.76(-3.14%)
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.