Hormel Foods (NY: HRL )

52.82 -0.55 (-1.02%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.492 9.760 9.492 9.685 1,589,596 +0.07(+0.75%)
Jan 30, 2008 9.557 9.800 9.530 9.613 1,219,200 -0.02(-0.18%)
Jan 29, 2008 9.700 9.700 9.500 9.630 1,308,800 +0.04(+0.42%)
Jan 28, 2008 9.310 9.630 9.285 9.590 1,325,600 +0.26(+2.79%)
Jan 25, 2008 9.662 9.723 9.330 9.330 2,010,000 -0.29(-2.96%)
Jan 24, 2008 9.460 9.658 9.430 9.615 2,418,884 +0.15(+1.56%)
Jan 23, 2008 9.457 9.535 9.297 9.467 2,990,800 -0.19(-1.94%)
Jan 22, 2008 9.530 9.842 9.415 9.655 2,264,400 -0.10(-1.00%)
Jan 21, 2008 9.795 9.812 9.685 9.752 0 +0.00(+0.00%)
Jan 18, 2008 9.795 9.812 9.685 9.752 3,678,800 +0.01(+0.13%)
Jan 17, 2008 9.812 9.830 9.725 9.740 2,078,360 -0.05(-0.54%)
Jan 16, 2008 9.828 9.887 9.758 9.793 1,779,244 -0.08(-0.84%)
Jan 15, 2008 9.838 10.03 9.807 9.875 2,268,000 +0.01(+0.08%)
Jan 14, 2008 10.16 10.18 9.840 9.867 1,896,800 -0.25(-2.50%)
Jan 11, 2008 9.920 10.12 9.900 10.12 2,547,600 +0.14(+1.40%)
Jan 10, 2008 9.803 9.980 9.795 9.980 1,308,480 +0.13(+1.37%)
Jan 09, 2008 9.838 9.877 9.750 9.845 1,627,600 +0.07(+0.69%)
Jan 08, 2008 10.00 10.03 9.720 9.777 3,615,228 -0.21(-2.08%)
Jan 07, 2008 9.935 10.03 9.898 9.985 1,505,200 +0.07(+0.68%)
Jan 04, 2008 9.875 9.995 9.818 9.918 1,688,800 +0.06(+0.63%)
Jan 03, 2008 10.05 10.11 9.842 9.855 1,517,920 -0.20(-1.99%)
Jan 02, 2008 10.12 10.14 10.00 10.05 1,075,600 -0.06(-0.64%)
Jan 01, 2008 10.28 10.31 10.11 10.12 0 +0.00(+0.00%)
Dec 31, 2007 10.28 10.31 10.11 10.12 806,000 -0.20(-1.89%)
Dec 28, 2007 10.31 10.39 10.25 10.31 624,000 -0.01(-0.05%)
Dec 27, 2007 10.33 10.41 10.26 10.32 821,200 -0.01(-0.07%)
Dec 26, 2007 10.44 10.46 10.29 10.33 602,400 -0.10(-0.94%)
Dec 24, 2007 10.37 10.44 10.34 10.43 339,632 +0.08(+0.72%)
Dec 21, 2007 10.39 10.44 10.29 10.35 2,273,876 +0.09(+0.85%)
Dec 20, 2007 10.21 10.26 10.15 10.26 1,255,600 +0.14(+1.43%)
Dec 19, 2007 10.01 10.21 10.00 10.12 1,243,620 +0.12(+1.25%)
Dec 18, 2007 10.01 10.04 9.877 9.992 1,939,600 +0.04(+0.35%)
Dec 17, 2007 9.890 10.02 9.877 9.957 1,064,400 +0.04(+0.40%)
Dec 14, 2007 10.10 10.11 9.912 9.918 1,386,800 -0.29(-2.89%)
Dec 13, 2007 9.803 10.23 9.803 10.21 2,444,464 +0.34(+3.39%)
Dec 12, 2007 10.11 10.11 9.845 9.877 2,312,400 -0.03(-0.25%)
Dec 11, 2007 10.09 10.14 9.902 9.902 1,062,800 -0.17(-1.64%)
Dec 10, 2007 10.05 10.09 10.01 10.07 1,783,200 +0.01(+0.05%)
Dec 07, 2007 10.00 10.10 9.985 10.06 1,263,600 +0.04(+0.42%)
Dec 06, 2007 9.920 10.08 9.900 10.02 1,909,200 +0.01(+0.15%)
Dec 05, 2007 10.13 10.13 9.963 10.01 1,922,400 -0.03(-0.30%)
Dec 04, 2007 9.835 10.08 9.835 10.04 1,546,400 +0.13(+1.29%)
Dec 03, 2007 9.877 9.970 9.820 9.908 1,088,800 -0.03(-0.30%)
Nov 30, 2007 10.02 10.09 9.900 9.938 1,867,280 -0.00(-0.03%)
Nov 29, 2007 9.852 9.973 9.807 9.940 1,792,000 +0.05(+0.53%)
Nov 28, 2007 9.750 9.953 9.660 9.887 1,834,000 +0.22(+2.30%)
Nov 27, 2007 9.582 9.695 9.500 9.665 1,452,000 +0.14(+1.52%)
Nov 26, 2007 9.425 9.672 9.402 9.520 1,874,008 +0.07(+0.77%)
Nov 23, 2007 9.363 9.495 9.265 9.447 1,370,000 +0.16(+1.70%)
Nov 21, 2007 9.130 9.465 9.130 9.290 2,555,204 +0.08(+0.87%)
Nov 20, 2007 9.117 9.373 9.012 9.210 5,597,764 +0.27(+3.05%)
Nov 19, 2007 9.002 9.238 8.902 8.938 2,762,960 +0.00(+0.00%)
Nov 16, 2007 8.970 8.970 8.852 8.938 909,712 +0.02(+0.17%)
Nov 15, 2007 8.880 8.976 8.880 8.922 1,127,388 +0.01(+0.14%)
Nov 14, 2007 8.957 9.008 8.908 8.910 1,558,800 -0.02(-0.22%)
Nov 13, 2007 8.830 8.945 8.795 8.930 1,078,760 +0.14(+1.62%)
Nov 12, 2007 8.838 8.925 8.787 8.787 1,160,400 -0.06(-0.71%)
Nov 09, 2007 8.793 8.945 8.793 8.850 1,215,200 -0.01(-0.08%)
Nov 08, 2007 8.812 8.870 8.765 8.857 1,885,680 +0.09(+1.03%)
Nov 07, 2007 8.690 8.860 8.690 8.768 1,859,896 -0.04(-0.43%)
Nov 06, 2007 8.867 8.873 8.770 8.805 1,148,400 -0.05(-0.62%)
Nov 05, 2007 8.793 8.905 8.793 8.860 1,030,064 +0.02(+0.20%)
Nov 02, 2007 8.973 9.012 8.777 8.842 1,284,800 -0.11(-1.20%)
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.