Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.54 10.60 10.48 10.50 1,378,540 -0.05(-0.45%)
Mar 30, 2010 10.63 10.63 10.49 10.55 1,985,848 -0.06(-0.57%)
Mar 29, 2010 10.50 10.62 10.49 10.61 2,113,356 +0.12(+1.17%)
Mar 26, 2010 10.45 10.49 10.42 10.49 2,565,432 +0.07(+0.70%)
Mar 25, 2010 10.50 10.50 10.36 10.41 2,067,228 -0.05(-0.48%)
Mar 24, 2010 10.46 10.48 10.42 10.46 1,708,696 +0.01(+0.07%)
Mar 23, 2010 10.45 10.46 10.34 10.46 1,370,796 +0.05(+0.53%)
Mar 22, 2010 10.27 10.40 10.27 10.40 1,498,172 +0.05(+0.51%)
Mar 19, 2010 10.40 10.44 10.28 10.35 2,388,472 -0.04(-0.38%)
Mar 18, 2010 10.39 10.45 10.36 10.39 1,782,696 -0.00(-0.02%)
Mar 17, 2010 10.36 10.39 10.30 10.39 1,717,472 +0.04(+0.43%)
Mar 16, 2010 10.37 10.37 10.31 10.35 1,365,664 +0.02(+0.17%)
Mar 15, 2010 10.32 10.34 10.31 10.33 1,585,324 +0.01(+0.12%)
Mar 12, 2010 10.39 10.40 10.27 10.32 2,466,272 -0.07(-0.70%)
Mar 11, 2010 10.39 10.39 10.28 10.39 1,498,196 -0.02(-0.17%)
Mar 10, 2010 10.46 10.46 10.35 10.41 2,031,456 -0.01(-0.12%)
Mar 09, 2010 10.43 10.46 10.38 10.42 2,424,632 +0.00(+0.00%)
Mar 08, 2010 10.43 10.48 10.38 10.42 2,328,044 -0.04(-0.38%)
Mar 05, 2010 10.50 10.50 10.42 10.46 2,484,428 +0.01(+0.10%)
Mar 04, 2010 10.35 10.46 10.36 10.45 1,935,080 +0.10(+0.99%)
Mar 03, 2010 10.29 10.44 10.19 10.35 2,535,108 -0.11(-1.05%)
Mar 02, 2010 10.39 10.48 10.33 10.46 2,898,676 +0.12(+1.21%)
Mar 01, 2010 10.32 10.39 10.29 10.33 1,599,388 +0.05(+0.54%)
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%)
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.