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 28, 2013 31.15 31.30 31.05 31.09 1,194,136 +0.05(+0.16%)
Feb 27, 2013 30.74 31.10 30.57 31.04 613,438 +0.29(+0.95%)
Feb 26, 2013 30.53 30.78 30.43 30.75 1,437,701 +0.37(+1.20%)
Feb 25, 2013 30.92 30.94 30.38 30.38 1,121,018 -0.47(-1.54%)
Feb 22, 2013 30.44 30.87 30.33 30.86 860,819 +0.52(+1.70%)
Feb 21, 2013 30.02 30.87 30.00 30.34 2,227,110 +0.32(+1.08%)
Feb 20, 2013 30.41 30.52 29.99 30.02 1,299,465 -0.35(-1.15%)
Feb 19, 2013 30.04 30.37 30.00 30.37 1,197,675 +0.38(+1.27%)
Feb 15, 2013 29.92 30.04 29.73 29.99 1,242,908 +0.14(+0.47%)
Feb 14, 2013 29.77 30.04 29.74 29.84 847,851 +0.06(+0.20%)
Feb 13, 2013 29.58 29.84 29.58 29.79 518,405 +0.17(+0.59%)
Feb 12, 2013 29.59 29.70 29.47 29.61 514,961 +0.00(+0.00%)
Feb 11, 2013 29.75 29.80 29.60 29.61 729,248 -0.17(-0.56%)
Feb 08, 2013 29.57 29.79 29.53 29.78 731,210 +0.21(+0.70%)
Feb 07, 2013 29.47 29.66 29.35 29.57 690,248 +0.03(+0.11%)
Feb 06, 2013 29.31 29.54 29.30 29.54 670,903 +0.37(+1.25%)
Feb 04, 2013 29.23 29.29 29.12 29.17 803,787 -0.27(-0.90%)
Feb 01, 2013 28.96 29.45 28.96 29.44 1,389,839 +0.67(+2.34%)
Jan 31, 2013 28.86 29.19 28.76 28.76 2,131,441 -0.23(-0.80%)
Jan 30, 2013 29.10 29.17 28.93 29.00 904,708 -0.10(-0.34%)
Jan 29, 2013 29.22 29.28 29.05 29.10 680,369 -0.12(-0.40%)
Jan 28, 2013 29.46 29.46 29.06 29.21 892,085 -0.16(-0.54%)
Jan 25, 2013 29.40 29.40 29.14 29.37 846,557 +0.06(+0.20%)
Jan 24, 2013 29.04 29.35 28.97 29.31 1,277,187 +0.29(+1.00%)
Jan 23, 2013 29.03 29.03 28.86 29.02 669,177 +0.03(+0.11%)
Jan 22, 2013 28.87 29.03 28.77 28.99 1,063,685 +0.16(+0.55%)
Jan 18, 2013 28.76 29.00 28.74 28.83 2,110,362 +0.17(+0.61%)
Jan 17, 2013 28.60 28.87 28.41 28.66 927,416 +0.19(+0.67%)
Jan 16, 2013 28.44 28.49 28.35 28.46 785,427 -0.02(-0.09%)
Jan 15, 2013 28.39 28.49 28.31 28.49 1,067,759 +0.07(+0.26%)
Jan 14, 2013 28.53 28.59 28.31 28.41 1,545,124 -0.11(-0.38%)
Jan 11, 2013 28.67 28.67 28.32 28.52 752,836 -0.01(-0.03%)
Jan 10, 2013 28.61 28.61 28.38 28.53 1,053,376 -0.01(-0.03%)
Jan 09, 2013 28.43 28.60 28.37 28.54 1,507,207 +0.17(+0.58%)
Jan 08, 2013 28.28 28.41 28.08 28.37 1,480,922 +0.13(+0.47%)
Jan 07, 2013 28.37 28.44 27.96 28.24 1,703,095 -0.13(-0.47%)
Jan 04, 2013 27.75 28.39 27.70 28.37 2,989,493 +0.92(+3.34%)
Jan 03, 2013 26.67 27.97 26.67 27.46 3,803,932 +0.98(+3.72%)
Jan 02, 2013 26.31 26.48 25.81 26.47 1,550,436 +0.66(+2.56%)
Dec 31, 2012 25.31 25.82 25.28 25.81 1,020,439 +0.44(+1.73%)
Dec 28, 2012 25.34 25.55 25.23 25.37 890,286 -0.03(-0.13%)
Dec 27, 2012 25.39 25.50 25.31 25.40 888,164 +0.01(+0.03%)
Dec 26, 2012 25.69 25.73 25.29 25.40 904,574 -0.28(-1.10%)
Dec 24, 2012 25.52 25.73 25.52 25.68 343,587 +0.05(+0.19%)
Dec 21, 2012 25.83 25.88 25.50 25.63 1,352,867 -0.30(-1.15%)
Dec 20, 2012 25.83 26.10 25.64 25.93 1,146,707 +0.02(+0.06%)
Dec 19, 2012 26.11 26.15 25.91 25.91 842,482 -0.17(-0.67%)
Dec 18, 2012 26.03 26.14 25.80 26.08 1,366,588 +0.12(+0.48%)
Dec 17, 2012 25.77 25.96 25.71 25.96 995,034 +0.24(+0.93%)
Dec 14, 2012 25.90 25.90 25.69 25.72 616,783 -0.05(-0.19%)
Dec 13, 2012 25.63 25.79 25.59 25.77 769,775 +0.09(+0.35%)
Dec 12, 2012 25.71 25.88 25.60 25.68 881,704 -0.01(-0.03%)
Dec 11, 2012 25.61 25.75 25.56 25.69 856,373 +0.18(+0.71%)
Dec 10, 2012 25.63 25.71 25.43 25.50 1,082,031 -0.16(-0.61%)
Dec 07, 2012 25.68 25.77 25.46 25.66 744,501 +0.01(+0.03%)
Dec 06, 2012 25.69 25.81 25.51 25.65 855,136 +0.00(+0.00%)
Dec 05, 2012 25.63 25.81 25.62 25.65 986,622 +0.03(+0.13%)
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.