Hormel Foods (NY: HRL )

49.08 USD -0.17 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.678 9.613 9.613 9.613 3,704,000 -0.07(-0.75%)
Dec 30, 2009 9.685 9.732 9.652 9.685 1,027,896 -0.02(-0.23%)
Dec 29, 2009 9.713 9.735 9.682 9.707 1,321,612 -0.01(-0.05%)
Dec 28, 2009 9.725 9.725 9.680 9.713 1,322,616 +0.02(+0.21%)
Dec 24, 2009 9.540 9.723 9.525 9.693 1,091,104 +0.18(+1.89%)
Dec 23, 2009 9.508 9.570 9.500 9.512 1,963,380 -0.00(-0.03%)
Dec 22, 2009 9.438 9.527 9.438 9.515 2,103,540 +0.07(+0.74%)
Dec 21, 2009 9.408 9.535 9.408 9.445 1,430,376 +0.02(+0.16%)
Dec 18, 2009 9.443 9.443 9.350 9.430 2,442,872 +0.04(+0.37%)
Dec 17, 2009 9.492 9.492 9.377 9.395 1,620,808 -0.08(-0.84%)
Dec 16, 2009 9.530 9.592 9.463 9.475 1,816,036 -0.02(-0.21%)
Dec 15, 2009 9.547 9.553 9.467 9.495 2,323,416 -0.08(-0.86%)
Dec 14, 2009 9.578 9.585 9.540 9.578 2,083,800 -0.07(-0.73%)
Dec 11, 2009 9.630 9.740 9.615 9.648 1,570,840 +0.02(+0.21%)
Dec 10, 2009 9.648 9.715 9.613 9.627 1,726,008 +0.03(+0.31%)
Dec 09, 2009 9.648 9.648 9.525 9.598 2,372,308 -0.03(-0.34%)
Dec 08, 2009 9.745 9.777 9.590 9.630 3,761,776 -0.11(-1.18%)
Dec 07, 2009 9.607 9.795 9.588 9.745 5,170,108 +0.14(+1.48%)
Dec 04, 2009 9.545 9.615 9.488 9.602 2,173,780 +0.08(+0.84%)
Dec 03, 2009 9.555 9.605 9.510 9.523 2,070,428 -0.03(-0.37%)
Dec 02, 2009 9.545 9.617 9.515 9.557 3,010,060 -0.01(-0.05%)
Dec 01, 2009 9.393 9.600 9.365 9.562 4,289,592 +0.18(+1.95%)
Nov 30, 2009 9.375 9.428 9.325 9.380 3,045,304 -0.01(-0.11%)
Nov 27, 2009 9.405 9.475 9.270 9.390 2,266,340 -0.13(-1.39%)
Nov 25, 2009 9.570 9.610 9.498 9.523 3,332,416 -0.04(-0.42%)
Nov 24, 2009 9.947 10.12 9.505 9.562 4,735,840 -0.16(-1.65%)
Nov 23, 2009 9.640 9.738 9.630 9.723 2,376,952 +0.15(+1.57%)
Nov 20, 2009 9.568 9.680 9.565 9.572 3,221,784 -0.02(-0.21%)
Nov 19, 2009 9.623 9.623 9.457 9.592 1,292,320 -0.04(-0.36%)
Nov 18, 2009 9.662 9.662 9.562 9.627 1,125,252 -0.02(-0.23%)
Nov 17, 2009 9.607 9.665 9.578 9.650 890,228 +0.01(+0.10%)
Nov 16, 2009 9.607 9.655 9.578 9.640 1,345,024 +0.05(+0.52%)
Nov 13, 2009 9.566 9.600 9.512 9.590 1,360,220 +0.05(+0.52%)
Nov 12, 2009 9.525 9.617 9.511 9.540 1,430,704 +0.02(+0.18%)
Nov 11, 2009 9.607 9.607 9.508 9.523 1,760,980 -0.07(-0.73%)
Nov 10, 2009 9.482 9.600 9.482 9.592 1,903,864 +0.08(+0.89%)
Nov 09, 2009 9.422 9.512 9.408 9.508 1,261,396 +0.12(+1.28%)
Nov 06, 2009 9.345 9.398 9.315 9.387 2,065,000 +0.05(+0.56%)
Nov 05, 2009 9.275 9.397 9.260 9.335 1,970,860 +0.07(+0.78%)
Nov 04, 2009 9.297 9.342 9.215 9.262 1,823,936 -0.03(-0.30%)
Nov 03, 2009 9.225 9.320 9.190 9.290 2,158,476 +0.07(+0.81%)
Nov 02, 2009 9.143 9.230 9.082 9.215 2,476,788 +0.10(+1.10%)
Oct 30, 2009 9.227 9.377 9.107 9.115 3,480,956 -0.15(-1.62%)
Oct 29, 2009 9.135 9.273 9.005 9.265 2,082,912 +0.18(+2.01%)
Oct 28, 2009 9.175 9.238 9.080 9.082 2,680,372 -0.10(-1.04%)
Oct 27, 2009 9.102 9.230 9.096 9.178 1,924,312 +0.11(+1.16%)
Oct 26, 2009 9.092 9.185 9.043 9.072 1,963,888 -0.01(-0.06%)
Oct 23, 2009 9.078 9.098 9.062 9.078 2,025,824 +0.00(+0.00%)
Oct 22, 2009 9.043 9.102 8.973 9.078 1,548,236 +0.02(+0.22%)
Oct 21, 2009 9.140 9.320 9.047 9.057 1,660,092 -0.10(-1.04%)
Oct 20, 2009 9.127 9.170 9.117 9.152 2,591,844 +0.02(+0.25%)
Oct 19, 2009 9.037 9.199 9.034 9.130 3,387,380 +0.12(+1.28%)
Oct 16, 2009 8.870 9.078 8.870 9.015 2,475,364 +0.08(+0.87%)
Oct 15, 2009 8.752 8.943 8.752 8.938 2,393,672 +0.10(+1.13%)
Oct 14, 2009 8.850 8.938 8.812 8.838 2,005,044 +0.02(+0.17%)
Oct 13, 2009 8.790 8.832 8.755 8.822 1,689,496 +0.02(+0.23%)
Oct 12, 2009 8.850 8.857 8.793 8.803 1,697,608 -0.01(-0.11%)
Oct 09, 2009 8.828 8.867 8.775 8.812 1,595,848 -0.04(-0.40%)
Oct 08, 2009 8.860 8.870 8.805 8.848 1,923,128 +0.01(+0.11%)
Oct 07, 2009 8.787 8.852 8.760 8.838 2,113,348 +0.06(+0.74%)
Oct 06, 2009 8.835 8.835 8.703 8.773 2,615,160 +0.04(+0.43%)
Oct 05, 2009 8.887 8.887 8.660 8.735 3,015,604 -0.13(-1.47%)
Oct 02, 2009 8.815 8.920 8.725 8.865 3,725,936 +0.01(+0.11%)
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.