Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.21 27.24 26.81 27.07 780,460 -0.22(-0.80%)
Jun 29, 2009 26.92 27.31 26.83 27.29 515,159 +0.27(+1.02%)
Jun 26, 2009 26.79 27.22 26.68 27.02 728,485 +0.09(+0.35%)
Jun 25, 2009 26.56 26.96 26.55 26.92 637,535 +0.16(+0.59%)
Jun 24, 2009 26.83 26.92 26.60 26.77 555,589 +0.02(+0.09%)
Jun 23, 2009 26.63 26.87 26.39 26.74 679,349 +0.25(+0.95%)
Jun 22, 2009 26.90 27.03 26.44 26.49 815,417 -0.53(-1.97%)
Jun 19, 2009 27.12 27.28 26.95 27.03 576,317 +0.10(+0.38%)
Jun 18, 2009 26.56 27.08 26.55 26.92 506,571 +0.34(+1.27%)
Jun 17, 2009 26.37 26.81 26.37 26.59 615,888 +0.00(+0.00%)
Jun 16, 2009 27.10 27.10 26.48 26.59 661,053 -0.50(-1.85%)
Jun 15, 2009 27.28 27.28 26.96 27.09 591,118 -0.45(-1.62%)
Jun 12, 2009 27.32 27.57 27.09 27.54 618,728 +0.15(+0.54%)
Jun 11, 2009 26.97 27.75 26.97 27.39 677,464 +0.38(+1.42%)
Jun 10, 2009 27.54 27.74 26.83 27.00 763,851 -0.47(-1.71%)
Jun 09, 2009 27.45 27.57 27.38 27.47 452,892 -0.02(-0.09%)
Jun 08, 2009 27.47 27.62 27.22 27.50 586,167 -0.01(-0.03%)
Jun 05, 2009 27.82 27.82 27.33 27.50 582,272 -0.01(-0.03%)
Jun 04, 2009 27.78 27.86 27.33 27.51 767,740 -0.20(-0.74%)
Jun 03, 2009 27.86 27.93 27.59 27.72 648,267 -0.25(-0.90%)
Jun 02, 2009 27.63 28.21 27.63 27.97 969,246 +0.34(+1.22%)
Jun 01, 2009 27.37 27.75 27.27 27.63 709,666 +0.40(+1.47%)
May 29, 2009 27.14 27.28 26.99 27.23 718,996 +0.08(+0.29%)
May 28, 2009 26.97 27.24 26.73 27.15 748,788 +0.29(+1.08%)
May 27, 2009 27.12 27.32 26.81 26.86 686,110 -0.34(-1.24%)
May 26, 2009 26.78 27.29 26.50 27.20 717,352 +0.37(+1.37%)
May 22, 2009 26.28 27.13 26.28 26.83 712,712 +0.45(+1.72%)
May 21, 2009 26.48 26.56 25.75 26.38 1,427,700 +0.55(+2.12%)
May 20, 2009 25.97 26.05 25.71 25.83 1,037,003 -0.13(-0.48%)
May 19, 2009 25.76 26.09 25.58 25.95 1,002,423 +0.19(+0.73%)
May 18, 2009 25.66 25.76 25.36 25.76 840,196 +0.22(+0.86%)
May 15, 2009 25.38 25.76 25.11 25.54 988,167 +0.12(+0.46%)
May 14, 2009 25.41 25.66 25.35 25.43 714,893 +0.02(+0.06%)
May 13, 2009 25.18 25.49 25.14 25.41 902,478 +0.04(+0.15%)
May 12, 2009 24.74 25.47 24.72 25.37 801,639 +0.63(+2.57%)
May 11, 2009 24.98 25.14 24.62 24.74 668,493 -0.31(-1.25%)
May 08, 2009 24.82 25.10 24.78 25.05 643,709 +0.44(+1.78%)
May 07, 2009 24.66 24.91 24.50 24.61 640,036 +0.05(+0.19%)
May 06, 2009 24.66 24.76 24.41 24.56 620,384 -0.02(-0.10%)
May 05, 2009 24.77 24.89 24.46 24.59 704,318 -0.24(-0.95%)
May 04, 2009 24.63 25.00 24.44 24.82 829,129 +0.28(+1.15%)
May 01, 2009 24.47 24.67 24.27 24.54 708,524 +0.02(+0.06%)
Apr 30, 2009 24.22 24.62 24.06 24.53 1,460,964 +0.38(+1.56%)
Apr 29, 2009 23.95 24.38 23.95 24.15 805,300 +0.34(+1.42%)
Apr 28, 2009 23.54 23.93 23.39 23.81 775,989 +0.31(+1.30%)
Apr 27, 2009 23.17 23.70 22.86 23.51 1,615,559 -0.50(-2.09%)
Apr 24, 2009 24.41 24.47 23.89 24.01 1,094,787 -0.40(-1.64%)
Apr 23, 2009 24.36 24.53 24.20 24.41 690,237 +0.04(+0.16%)
Apr 22, 2009 24.66 24.72 24.35 24.37 648,984 -0.36(-1.46%)
Apr 21, 2009 24.73 25.00 24.56 24.73 539,575 -0.05(-0.22%)
Apr 20, 2009 25.07 25.36 24.76 24.78 664,487 -0.37(-1.46%)
Apr 17, 2009 25.00 25.26 24.79 25.15 803,936 +0.16(+0.66%)
Apr 16, 2009 25.00 25.05 24.69 24.99 513,176 +0.10(+0.41%)
Apr 15, 2009 24.38 24.89 24.32 24.89 609,915 +0.31(+1.28%)
Apr 14, 2009 24.71 24.75 24.31 24.57 450,151 -0.27(-1.07%)
Apr 13, 2009 24.85 24.97 24.65 24.84 336,352 -0.02(-0.06%)
Apr 09, 2009 25.36 25.47 24.72 24.85 530,733 -0.15(-0.60%)
Apr 08, 2009 24.71 25.14 24.61 25.00 706,445 +0.40(+1.62%)
Apr 07, 2009 24.92 25.02 24.53 24.60 1,008,626 -0.49(-1.97%)
Apr 06, 2009 25.10 25.36 24.91 25.10 754,867 -0.02(-0.06%)
Apr 03, 2009 25.40 25.44 24.92 25.11 513,162 -0.19(-0.74%)
Apr 02, 2009 25.15 25.64 25.07 25.30 692,692 +0.31(+1.22%)
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.