Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.51 13.84 13.46 13.51 3,157,566 -0.09(-0.66%)
Sep 29, 2011 13.50 13.67 13.41 13.60 2,952,034 +0.27(+2.03%)
Sep 28, 2011 13.94 13.94 13.31 13.33 2,888,594 -0.53(-3.79%)
Sep 27, 2011 13.93 14.11 13.79 13.86 2,882,958 +0.17(+1.21%)
Sep 26, 2011 13.46 13.70 13.42 13.69 2,157,956 +0.25(+1.86%)
Sep 23, 2011 13.31 13.53 13.18 13.44 2,340,400 +0.06(+0.49%)
Sep 22, 2011 13.34 13.45 13.17 13.38 3,034,378 -0.22(-1.62%)
Sep 21, 2011 13.89 13.97 13.58 13.60 2,067,934 -0.32(-2.30%)
Sep 20, 2011 13.89 14.04 13.87 13.91 1,820,876 +0.05(+0.36%)
Sep 19, 2011 13.84 13.91 13.70 13.87 1,444,674 -0.13(-0.96%)
Sep 16, 2011 13.94 14.12 13.90 14.00 3,113,722 +0.14(+1.01%)
Sep 15, 2011 13.91 13.95 13.71 13.86 3,410,182 +0.01(+0.11%)
Sep 14, 2011 13.54 13.96 13.42 13.85 2,847,118 +0.31(+2.29%)
Sep 13, 2011 13.49 13.59 13.36 13.54 2,394,620 +0.09(+0.63%)
Sep 12, 2011 13.29 13.49 13.26 13.45 2,422,760 +0.06(+0.49%)
Sep 09, 2011 13.61 13.61 13.32 13.38 2,410,266 -0.39(-2.83%)
Sep 08, 2011 13.62 13.90 13.61 13.78 3,516,830 +0.11(+0.77%)
Sep 07, 2011 13.50 13.68 13.49 13.67 2,720,386 +0.29(+2.13%)
Sep 06, 2011 13.24 13.42 13.15 13.38 2,997,602 -0.18(-1.29%)
Sep 02, 2011 13.52 13.70 13.47 13.56 2,754,532 -0.12(-0.91%)
Sep 01, 2011 13.82 13.94 13.65 13.69 2,732,452 -0.12(-0.87%)
Aug 31, 2011 13.84 13.89 13.67 13.80 3,616,276 +0.06(+0.44%)
Aug 30, 2011 13.76 13.83 13.60 13.74 2,247,966 -0.02(-0.15%)
Aug 29, 2011 13.46 13.78 13.46 13.77 1,896,362 +0.38(+2.84%)
Aug 26, 2011 13.21 13.41 12.94 13.38 3,558,474 +0.21(+1.56%)
Aug 25, 2011 14.16 14.16 13.05 13.18 6,142,974 -1.04(-7.31%)
Aug 24, 2011 14.13 14.32 14.11 14.22 3,448,018 +0.06(+0.39%)
Aug 23, 2011 13.95 14.18 13.74 14.16 4,608,638 +0.17(+1.25%)
Aug 22, 2011 14.05 14.12 13.86 13.99 3,525,220 +0.14(+1.01%)
Aug 19, 2011 13.83 14.16 13.80 13.85 2,639,710 -0.17(-1.21%)
Aug 18, 2011 13.90 14.14 13.81 14.02 3,143,884 -0.28(-1.92%)
Aug 17, 2011 14.26 14.41 14.20 14.29 1,866,192 +0.11(+0.74%)
Aug 16, 2011 14.01 14.25 13.93 14.19 2,131,844 +0.10(+0.71%)
Aug 15, 2011 13.93 14.11 13.84 14.09 1,480,158 +0.25(+1.81%)
Aug 12, 2011 13.75 13.90 13.63 13.84 2,263,818 +0.22(+1.62%)
Aug 11, 2011 13.38 13.79 13.20 13.62 3,889,990 +0.26(+1.95%)
Aug 10, 2011 13.45 13.67 13.30 13.36 5,910,014 -0.29(-2.12%)
Aug 09, 2011 13.69 13.67 12.97 13.65 5,354,662 +0.27(+2.02%)
Aug 08, 2011 13.69 13.87 13.38 13.38 4,184,248 -0.58(-4.15%)
Aug 05, 2011 13.79 14.11 13.53 13.96 4,086,706 +0.33(+2.42%)
Aug 04, 2011 13.99 14.14 13.63 13.63 3,665,896 -0.68(-4.75%)
Aug 03, 2011 14.13 14.32 14.00 14.31 3,021,212 +0.17(+1.17%)
Aug 02, 2011 14.29 14.38 14.14 14.14 2,669,912 -0.19(-1.29%)
Aug 01, 2011 14.66 14.66 14.28 14.33 2,969,550 -0.15(-1.07%)
Jul 29, 2011 14.52 14.62 14.40 14.48 1,953,094 -0.12(-0.82%)
Jul 28, 2011 14.67 14.79 14.59 14.61 1,018,366 -0.04(-0.31%)
Jul 27, 2011 14.93 14.95 14.63 14.65 1,758,494 -0.32(-2.14%)
Jul 26, 2011 15.12 15.14 14.96 14.97 1,423,332 -0.12(-0.83%)
Jul 25, 2011 15.10 15.21 15.05 15.10 1,685,580 -0.05(-0.33%)
Jul 22, 2011 15.22 15.22 15.11 15.14 1,398,770 -0.04(-0.26%)
Jul 21, 2011 15.03 15.20 14.94 15.19 1,796,678 +0.25(+1.64%)
Jul 20, 2011 14.99 15.01 14.88 14.94 973,232 -0.13(-0.86%)
Jul 19, 2011 14.79 15.09 14.77 15.07 1,397,746 +0.33(+2.24%)
Jul 18, 2011 14.87 14.87 14.62 14.74 1,304,182 -0.13(-0.91%)
Jul 15, 2011 14.81 14.89 14.70 14.88 2,115,076 +0.08(+0.54%)
Jul 14, 2011 14.79 14.91 14.72 14.79 2,452,968 +0.06(+0.41%)
Jul 13, 2011 14.82 14.88 14.70 14.73 1,207,062 -0.01(-0.07%)
Jul 12, 2011 14.60 14.81 14.60 14.74 1,914,106 +0.09(+0.61%)
Jul 11, 2011 14.82 14.82 14.60 14.65 2,408,964 -0.31(-2.04%)
Jul 08, 2011 14.78 14.96 14.71 14.96 3,918,484 +0.04(+0.23%)
Jul 07, 2011 15.21 15.21 14.87 14.93 4,599,578 -0.22(-1.45%)
Jul 06, 2011 15.03 15.15 14.98 15.14 2,192,300 +0.12(+0.77%)
Jul 05, 2011 15.02 15.04 14.91 15.03 1,891,970 -0.01(-0.03%)
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.