Hormel Foods (NY: HRL )

47.34 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.33 10.36 10.24 10.28 2,124,180 -0.02(-0.17%)
Feb 25, 2010 10.26 10.32 10.21 10.29 2,754,928 -0.06(-0.60%)
Feb 24, 2010 10.30 10.40 10.29 10.36 2,747,752 +0.06(+0.58%)
Feb 23, 2010 10.40 10.46 10.29 10.30 3,058,008 -0.11(-1.01%)
Feb 22, 2010 10.44 10.47 10.35 10.40 2,711,248 +0.02(+0.17%)
Feb 19, 2010 10.41 10.49 10.21 10.38 5,826,264 -0.18(-1.67%)
Feb 18, 2010 10.66 10.67 10.46 10.56 7,535,388 +0.41(+4.08%)
Feb 17, 2010 10.06 10.18 10.06 10.15 2,932,984 +0.08(+0.82%)
Feb 16, 2010 9.943 10.07 9.898 10.06 2,831,172 +0.15(+1.51%)
Feb 12, 2010 9.873 9.915 9.915 9.915 8,484,800 -0.04(-0.35%)
Feb 11, 2010 9.877 9.950 9.773 9.950 1,275,656 +0.04(+0.45%)
Feb 10, 2010 9.860 9.928 9.777 9.905 1,915,824 +0.09(+0.97%)
Feb 09, 2010 9.755 9.865 9.719 9.810 1,413,708 +0.10(+0.98%)
Feb 08, 2010 9.775 9.787 9.710 9.715 1,729,784 -0.04(-0.36%)
Feb 05, 2010 9.725 9.765 9.650 9.750 2,098,456 +0.04(+0.46%)
Feb 04, 2010 9.810 9.840 9.695 9.705 1,851,648 -0.15(-1.57%)
Feb 03, 2010 9.863 9.900 9.812 9.860 1,518,396 -0.05(-0.50%)
Feb 02, 2010 9.768 9.915 9.765 9.910 2,017,068 +0.13(+1.29%)
Feb 01, 2010 9.715 9.795 9.658 9.784 2,498,880 +0.11(+1.12%)
Jan 29, 2010 9.707 9.745 9.635 9.675 1,996,500 +0.01(+0.08%)
Jan 28, 2010 9.705 9.720 9.600 9.668 1,787,124 -0.06(-0.64%)
Jan 27, 2010 9.697 9.748 9.648 9.730 1,581,592 +0.07(+0.70%)
Jan 26, 2010 9.650 9.688 9.562 9.662 1,164,468 +0.01(+0.13%)
Jan 25, 2010 9.690 9.748 9.605 9.650 1,884,376 -0.00(-0.05%)
Jan 22, 2010 9.645 9.720 9.625 9.655 1,940,508 +0.01(+0.13%)
Jan 21, 2010 9.652 9.748 9.562 9.643 2,625,328 +0.02(+0.18%)
Jan 20, 2010 9.595 9.627 9.518 9.625 1,168,848 -0.09(-0.95%)
Jan 19, 2010 9.655 9.740 9.615 9.717 1,744,816 +0.08(+0.80%)
Jan 15, 2010 9.688 9.640 9.640 9.640 5,011,200 -0.05(-0.52%)
Jan 14, 2010 9.668 9.695 9.588 9.690 1,429,752 +0.00(+0.03%)
Jan 13, 2010 9.665 9.748 9.645 9.688 1,285,264 +0.05(+0.54%)
Jan 12, 2010 9.533 9.658 9.500 9.635 1,262,496 +0.10(+1.00%)
Jan 11, 2010 9.515 9.578 9.500 9.540 1,304,536 +0.02(+0.18%)
Jan 08, 2010 9.475 9.555 9.447 9.523 1,298,696 +0.01(+0.08%)
Jan 07, 2010 9.588 9.588 9.443 9.515 2,227,084 -0.05(-0.55%)
Jan 06, 2010 9.650 9.693 9.537 9.568 2,582,812 -0.05(-0.55%)
Jan 05, 2010 9.578 9.623 9.505 9.620 1,854,364 +0.05(+0.52%)
Jan 04, 2010 9.630 9.643 9.525 9.570 2,704,980 -0.04(-0.44%)
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%)
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.