Hormel Foods (NY: HRL )

47.81 -0.42 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.865 8.002 7.782 7.928 2,610,552 +0.07(+0.83%)
Mar 30, 2009 7.775 7.867 7.747 7.862 1,978,748 -0.12(-1.44%)
Mar 26, 2009 7.918 7.987 7.835 7.978 2,330,120 +0.10(+1.30%)
Mar 25, 2009 7.838 7.925 7.758 7.875 1,819,840 +0.05(+0.64%)
Mar 24, 2009 7.862 7.910 7.770 7.825 2,410,316 -0.09(-1.17%)
Mar 23, 2009 7.755 7.918 7.753 7.918 1,828,864 +0.16(+2.10%)
Mar 20, 2009 7.695 7.848 7.662 7.755 3,603,128 +0.12(+1.52%)
Mar 19, 2009 7.745 7.763 7.595 7.639 2,503,764 -0.09(-1.12%)
Mar 18, 2009 7.670 7.810 7.638 7.725 2,305,984 -0.03(-0.35%)
Mar 17, 2009 7.643 7.765 7.593 7.753 2,172,028 +0.16(+2.14%)
Mar 16, 2009 7.713 7.765 7.572 7.590 3,511,404 -0.03(-0.43%)
Mar 13, 2009 7.668 7.690 7.525 7.622 0 +0.00(+0.00%)
Mar 12, 2009 7.525 7.647 7.482 7.622 3,228,360 +0.08(+1.06%)
Mar 11, 2009 7.707 7.707 7.537 7.543 1,951,660 -0.10(-1.34%)
Mar 10, 2009 7.615 7.713 7.593 7.645 3,062,284 +0.10(+1.33%)
Mar 09, 2009 7.560 7.723 7.503 7.545 4,194,124 -0.04(-0.59%)
Mar 06, 2009 7.500 7.670 7.465 7.590 0 +0.24(+3.27%)
Mar 05, 2009 7.527 7.535 7.315 7.350 4,259,652 -0.26(-3.42%)
Mar 04, 2009 7.753 7.768 7.505 7.610 6,680,396 -0.25(-3.15%)
Mar 02, 2009 7.875 7.955 7.830 7.857 2,315,628 -0.10(-1.26%)
Feb 27, 2009 7.808 8.100 7.808 7.957 0 +0.03(+0.35%)
Feb 26, 2009 8.293 8.293 7.918 7.930 4,492,032 -0.27(-3.29%)
Feb 25, 2009 8.227 8.357 8.160 8.200 6,423,744 +0.21(+2.66%)
Feb 24, 2009 7.900 8.020 7.870 7.987 1,487,036 +0.10(+1.24%)
Feb 23, 2009 8.025 8.078 7.843 7.890 1,713,660 -0.11(-1.31%)
Feb 20, 2009 8.092 8.242 7.920 7.995 0 -0.21(-2.53%)
Feb 19, 2009 7.875 8.262 7.753 8.203 4,811,820 +0.60(+7.86%)
Feb 18, 2009 7.668 7.753 7.510 7.605 2,266,392 -0.09(-1.20%)
Feb 17, 2009 7.643 7.798 7.570 7.697 1,596,880 -0.06(-0.77%)
Feb 13, 2009 7.845 7.883 7.732 7.758 1,045,276 -0.06(-0.80%)
Feb 12, 2009 7.640 7.830 7.640 7.820 1,407,392 +0.08(+1.03%)
Feb 11, 2009 7.695 7.780 7.680 7.740 1,355,264 +0.09(+1.14%)
Feb 10, 2009 7.795 7.848 7.617 7.652 1,258,280 -0.17(-2.20%)
Feb 09, 2009 7.855 7.878 7.765 7.825 1,169,444 -0.03(-0.35%)
Feb 06, 2009 7.678 7.872 7.660 7.853 1,762,100 +0.17(+2.15%)
Feb 05, 2009 7.620 7.725 7.600 7.688 1,640,328 +0.06(+0.79%)
Feb 04, 2009 7.715 7.747 7.575 7.628 1,841,404 -0.09(-1.20%)
Feb 03, 2009 7.593 7.768 7.515 7.720 1,492,612 +0.12(+1.61%)
Feb 02, 2009 7.420 7.615 7.312 7.598 2,082,424 +0.14(+1.88%)
Jan 30, 2009 7.715 7.770 7.393 7.457 0 -0.26(-3.37%)
Jan 29, 2009 7.690 7.782 7.620 7.718 1,118,944 -0.06(-0.80%)
Jan 28, 2009 7.798 7.848 7.688 7.780 1,342,448 +0.04(+0.55%)
Jan 27, 2009 7.630 7.755 7.593 7.737 1,607,892 +0.07(+0.95%)
Jan 26, 2009 7.647 7.785 7.593 7.665 1,667,184 +0.05(+0.69%)
Jan 23, 2009 7.550 7.647 7.505 7.612 1,776,360 -0.08(-1.10%)
Jan 22, 2009 7.548 7.715 7.485 7.697 2,401,492 +0.07(+0.92%)
Jan 21, 2009 7.730 7.747 7.482 7.628 2,500,200 -0.07(-0.88%)
Jan 20, 2009 7.835 7.895 7.688 7.695 2,366,480 -0.14(-1.82%)
Jan 16, 2009 7.765 7.860 7.665 7.838 1,779,096 +0.15(+1.98%)
Jan 15, 2009 7.661 7.685 7.515 7.685 2,087,572 +0.02(+0.29%)
Jan 14, 2009 7.750 7.800 7.593 7.662 1,669,944 -0.15(-1.95%)
Jan 13, 2009 7.633 7.862 7.633 7.815 1,849,620 +0.15(+1.89%)
Jan 12, 2009 7.588 7.680 7.508 7.670 1,584,412 +0.07(+0.89%)
Jan 09, 2009 7.740 7.740 7.548 7.603 1,760,340 -0.12(-1.52%)
Jan 08, 2009 7.638 7.787 7.635 7.720 2,037,952 -0.04(-0.52%)
Jan 07, 2009 7.827 7.970 7.707 7.760 3,601,728 -0.12(-1.46%)
Jan 06, 2009 7.918 7.945 7.692 7.875 3,420,912 +0.01(+0.13%)
Jan 05, 2009 7.885 7.960 7.785 7.865 2,596,004 -0.02(-0.29%)
Jan 02, 2009 7.798 7.902 7.678 7.888 0 +0.12(+1.51%)
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.