Hormel Foods (NY: HRL )

42.81 USD -0.13 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.15 11.23 11.04 11.15 2,197,180 +0.04(+0.35%)
Sep 29, 2010 11.11 11.16 11.06 11.11 1,821,940 -0.08(-0.67%)
Sep 28, 2010 11.18 11.19 11.03 11.19 2,115,660 +0.04(+0.31%)
Sep 27, 2010 11.19 11.21 11.11 11.15 1,328,144 -0.06(-0.51%)
Sep 24, 2010 11.13 11.25 11.12 11.21 1,393,820 +0.12(+1.08%)
Sep 23, 2010 11.08 11.13 11.02 11.09 1,379,864 -0.03(-0.22%)
Sep 22, 2010 11.10 11.19 11.10 11.11 1,866,968 -0.01(-0.11%)
Sep 21, 2010 11.10 11.14 11.01 11.12 2,983,176 +0.03(+0.25%)
Sep 20, 2010 11.04 11.11 11.04 11.10 1,567,920 +0.06(+0.52%)
Sep 17, 2010 11.04 11.15 11.00 11.04 2,146,844 -0.10(-0.85%)
Sep 15, 2010 11.08 11.14 11.01 11.13 2,294,764 +0.00(+0.02%)
Sep 14, 2010 11.10 11.16 11.06 11.13 2,062,692 +0.02(+0.20%)
Sep 13, 2010 11.20 11.20 11.09 11.11 1,165,852 -0.03(-0.25%)
Sep 10, 2010 11.05 11.14 11.02 11.14 1,327,704 +0.10(+0.93%)
Sep 09, 2010 11.10 11.10 10.99 11.04 1,209,244 +0.02(+0.18%)
Sep 08, 2010 11.01 11.04 10.96 11.02 1,377,024 +0.06(+0.55%)
Sep 07, 2010 11.01 11.10 10.96 10.96 1,680,040 -0.13(-1.15%)
Sep 03, 2010 11.02 11.08 10.96 11.08 1,518,108 +0.08(+0.77%)
Sep 02, 2010 10.93 11.00 10.85 11.00 1,700 +0.10(+0.89%)
Sep 01, 2010 10.85 10.94 10.84 10.90 2,615,128 +0.12(+1.14%)
Aug 31, 2010 10.77 10.78 10.64 10.78 86,000 +0.06(+0.61%)
Aug 30, 2010 10.79 10.80 10.68 10.71 1,778,944 -0.07(-0.63%)
Aug 27, 2010 10.78 10.83 10.71 10.78 2,100,964 +0.02(+0.16%)
Aug 26, 2010 10.70 10.82 10.70 10.76 2,362,596 +0.06(+0.61%)
Aug 25, 2010 10.78 10.79 10.63 10.70 3,568,588 -0.14(-1.31%)
Aug 24, 2010 10.88 10.90 10.79 10.84 3,725,556 -0.09(-0.78%)
Aug 23, 2010 10.94 10.98 10.92 10.93 2,567,956 +0.06(+0.51%)
Aug 20, 2010 10.95 11.00 10.82 10.87 3,009,612 +0.03(+0.25%)
Aug 19, 2010 10.90 10.92 10.77 10.84 2,000 -0.06(-0.55%)
Aug 18, 2010 10.87 10.95 10.82 10.90 2,465,416 +0.04(+0.39%)
Aug 17, 2010 10.81 10.93 10.75 10.86 2,576,272 +0.13(+1.19%)
Aug 16, 2010 10.70 10.73 10.63 10.73 3,177,608 +0.01(+0.07%)
Aug 13, 2010 10.72 10.80 10.63 10.72 1,920,860 +0.05(+0.49%)
Aug 12, 2010 10.55 10.68 10.55 10.67 2,245,104 -0.02(-0.16%)
Aug 11, 2010 10.75 10.79 10.61 10.69 2,288,768 -0.28(-2.55%)
Aug 10, 2010 10.77 10.99 10.74 10.97 2,157,516 +0.18(+1.62%)
Aug 09, 2010 10.73 10.82 10.69 10.79 1,322,644 +0.08(+0.75%)
Aug 06, 2010 10.71 10.77 10.65 10.71 2,019,516 -0.03(-0.30%)
Aug 05, 2010 10.79 10.79 10.66 10.75 1,305,212 -0.07(-0.65%)
Aug 04, 2010 10.77 10.83 10.76 10.82 2,408,672 +0.06(+0.51%)
Aug 03, 2010 10.76 10.80 10.73 10.76 1,222,800 -0.04(-0.39%)
Aug 02, 2010 10.80 10.86 10.76 10.80 1,753,248 +0.07(+0.70%)
Jul 30, 2010 10.73 10.76 10.57 10.73 2,091,932 +0.05(+0.47%)
Jul 29, 2010 10.82 10.84 10.64 10.68 1,610,080 -0.12(-1.07%)
Jul 28, 2010 10.98 10.98 10.78 10.79 1,905,928 -0.18(-1.62%)
Jul 27, 2010 11.06 11.06 10.96 10.97 2,752,652 -0.02(-0.14%)
Jul 26, 2010 10.66 11.00 10.66 10.99 4,079,332 +0.30(+2.78%)
Jul 23, 2010 10.60 10.70 10.59 10.69 2,289,376 +0.09(+0.90%)
Jul 22, 2010 10.58 10.65 10.54 10.60 1,873,076 +0.10(+0.98%)
Jul 21, 2010 10.49 10.62 10.46 10.49 2,464,760 -0.20(-1.87%)
Jul 20, 2010 10.69 10.69 10.46 10.69 2,284,656 +0.15(+1.42%)
Jul 19, 2010 10.53 10.59 10.52 10.54 1,829,224 +0.02(+0.19%)
Jul 16, 2010 10.52 10.68 10.51 10.52 2,158,472 -0.18(-1.66%)
Jul 15, 2010 10.67 10.72 10.59 10.70 1,365,760 +0.01(+0.07%)
Jul 14, 2010 10.68 10.71 10.61 10.69 1,743,492 +0.02(+0.14%)
Jul 13, 2010 10.56 10.69 10.54 10.68 2,431,648 +0.17(+1.64%)
Jul 12, 2010 10.52 10.55 10.48 10.51 1,699,540 -0.04(-0.40%)
Jul 09, 2010 10.55 10.57 10.47 10.55 1,896,732 +0.04(+0.40%)
Jul 08, 2010 10.50 10.52 10.44 10.51 1,898,572 +0.04(+0.43%)
Jul 07, 2010 10.35 10.46 10.31 10.46 2,453,924 +0.09(+0.82%)
Jul 06, 2010 10.32 10.42 10.29 10.38 2,424,216 +0.09(+0.88%)
Jul 02, 2010 10.29 10.35 10.21 10.29 2,494,648 +0.02(+0.19%)
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.