Hormel Foods (NY: HRL )

50.96 +0.14 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.780 7.825 7.718 7.770 2,206,952 +0.02(+0.32%)
Dec 30, 2008 7.662 7.830 7.662 7.745 2,042,360 +0.11(+1.37%)
Dec 29, 2008 7.675 7.702 7.548 7.640 1,453,836 -0.01(-0.16%)
Dec 26, 2008 7.548 7.678 7.522 7.652 813,148 +0.15(+2.03%)
Dec 24, 2008 7.593 7.593 7.455 7.500 1,252,792 +0.03(+0.40%)
Dec 23, 2008 7.572 7.680 7.428 7.470 2,694,084 -0.05(-0.66%)
Dec 22, 2008 7.635 7.737 7.400 7.520 3,227,712 -0.14(-1.80%)
Dec 19, 2008 7.710 7.800 7.593 7.657 3,874,416 -0.03(-0.42%)
Dec 18, 2008 7.715 7.747 7.610 7.690 4,238,156 +0.09(+1.15%)
Dec 17, 2008 7.527 7.605 7.465 7.603 2,582,068 +0.05(+0.66%)
Dec 16, 2008 7.537 7.558 7.358 7.553 3,094,464 +0.06(+0.83%)
Dec 15, 2008 7.343 7.550 7.320 7.490 4,383,556 +0.15(+2.04%)
Dec 12, 2008 6.925 7.390 6.907 7.340 4,041,520 +0.34(+4.82%)
Dec 11, 2008 7.055 7.250 6.963 7.003 3,308,724 -0.14(-1.93%)
Dec 10, 2008 7.015 7.190 6.970 7.140 3,532,340 +0.17(+2.37%)
Dec 09, 2008 7.000 7.213 6.935 6.975 3,663,876 -0.04(-0.50%)
Dec 08, 2008 6.867 7.075 6.832 7.010 3,484,412 +0.23(+3.47%)
Dec 05, 2008 6.455 6.777 6.452 6.775 3,741,900 +0.19(+2.89%)
Dec 04, 2008 6.442 6.680 6.423 6.585 3,542,256 +0.09(+1.39%)
Dec 03, 2008 6.340 6.522 6.202 6.495 3,938,596 +0.18(+2.85%)
Dec 02, 2008 6.350 6.393 6.225 6.315 4,868,808 +0.06(+1.00%)
Dec 01, 2008 6.620 6.620 6.245 6.253 4,323,956 -0.39(-5.84%)
Nov 28, 2008 6.575 6.640 6.500 6.640 1,837,484 +0.06(+0.91%)
Nov 26, 2008 7.115 7.115 6.530 6.580 5,485,364 -0.56(-7.84%)
Nov 25, 2008 7.375 7.402 7.013 7.140 3,505,532 -0.17(-2.33%)
Nov 24, 2008 7.253 7.385 7.110 7.310 3,939,216 +0.11(+1.49%)
Nov 21, 2008 6.758 7.202 6.550 7.202 3,401,048 +0.53(+7.94%)
Nov 20, 2008 7.000 7.085 6.652 6.673 2,462,000 -0.36(-5.15%)
Nov 19, 2008 7.000 7.360 7.000 7.035 2,270,680 +0.02(+0.25%)
Nov 18, 2008 6.878 7.018 6.753 7.018 2,229,452 +0.14(+2.07%)
Nov 17, 2008 6.702 6.987 6.683 6.875 3,078,404 +0.18(+2.77%)
Nov 14, 2008 6.895 7.005 6.640 6.690 0 -0.27(-3.88%)
Nov 13, 2008 6.652 6.960 6.518 6.960 2,272,100 +0.35(+5.37%)
Nov 12, 2008 6.652 6.763 6.579 6.605 1,840,236 -0.12(-1.82%)
Nov 11, 2008 6.960 6.975 6.645 6.728 1,861,632 -0.27(-3.82%)
Nov 10, 2008 6.888 7.022 6.832 6.995 2,264,776 +0.17(+2.57%)
Nov 07, 2008 6.830 6.938 6.683 6.820 2,223,608 +0.03(+0.48%)
Nov 06, 2008 7.125 7.188 6.777 6.787 1,597,472 -0.34(-4.80%)
Nov 05, 2008 7.270 7.353 7.125 7.130 1,779,892 -0.19(-2.53%)
Nov 04, 2008 7.263 7.350 7.218 7.315 1,946,180 +0.13(+1.77%)
Nov 03, 2008 7.072 7.225 7.072 7.188 1,408,492 +0.12(+1.73%)
Oct 31, 2008 7.003 7.170 7.003 7.065 2,357,832 +0.03(+0.46%)
Oct 30, 2008 7.173 7.213 6.938 7.032 2,310,568 -0.05(-0.74%)
Oct 29, 2008 7.133 7.262 6.982 7.085 2,206,820 -0.03(-0.35%)
Oct 28, 2008 7.098 7.117 6.742 7.110 3,937,440 +0.06(+0.78%)
Oct 27, 2008 7.090 7.245 6.945 7.055 2,373,192 -0.07(-0.91%)
Oct 24, 2008 6.817 7.250 6.815 7.120 3,040,932 -0.01(-0.11%)
Oct 23, 2008 7.235 7.390 7.040 7.128 3,202,700 -0.07(-1.01%)
Oct 22, 2008 7.195 7.348 7.082 7.200 2,897,092 -0.07(-1.00%)
Oct 21, 2008 7.500 7.575 7.260 7.272 3,547,328 -0.27(-3.55%)
Oct 20, 2008 7.978 7.978 7.128 7.540 9,891,568 -0.94(-11.14%)
Oct 17, 2008 7.830 8.498 7.830 8.485 2,594,780 +0.11(+1.31%)
Oct 16, 2008 8.242 8.425 7.820 8.375 3,828,372 +0.21(+2.54%)
Oct 15, 2008 8.367 8.400 8.043 8.168 2,124,828 -0.34(-4.00%)
Oct 14, 2008 8.812 8.812 8.350 8.508 3,493,200 -0.00(-0.06%)
Oct 13, 2008 8.207 8.533 8.205 8.512 2,037,596 +0.44(+5.42%)
Oct 10, 2008 7.928 8.283 7.407 8.075 6,070,068 -0.02(-0.19%)
Oct 09, 2008 8.363 8.482 8.023 8.090 3,289,440 -0.25(-3.00%)
Oct 08, 2008 8.530 8.605 8.140 8.340 3,858,092 -0.31(-3.58%)
Oct 07, 2008 8.765 8.845 8.562 8.650 2,651,692 -0.09(-1.06%)
Oct 06, 2008 8.985 9.115 8.540 8.742 1,932,532 -0.36(-3.98%)
Oct 03, 2008 9.283 9.283 9.085 9.105 0 -0.11(-1.14%)
Oct 02, 2008 9.273 9.335 9.170 9.210 1,785,528 -0.05(-0.51%)
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.