Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.51 14.53 14.41 14.53 1,056,880 +0.02(+0.14%)
Apr 27, 2012 14.50 14.58 14.47 14.51 863,406 +0.07(+0.48%)
Apr 26, 2012 14.24 14.50 14.23 14.44 1,273,292 +0.17(+1.23%)
Apr 25, 2012 14.27 14.37 14.19 14.27 1,846,226 +0.08(+0.53%)
Apr 24, 2012 14.15 14.28 14.09 14.19 1,450,244 +0.08(+0.60%)
Apr 23, 2012 14.24 14.24 14.04 14.11 1,365,878 -0.19(-1.33%)
Apr 20, 2012 14.20 14.34 14.20 14.29 2,217,034 +0.12(+0.88%)
Apr 19, 2012 14.09 14.19 14.04 14.17 2,126,636 +0.02(+0.14%)
Apr 18, 2012 14.14 14.19 14.06 14.15 1,860,636 -0.07(-0.49%)
Apr 17, 2012 14.15 14.24 14.08 14.22 1,507,462 +0.13(+0.96%)
Apr 16, 2012 14.03 14.12 14.01 14.09 1,825,578 +0.08(+0.57%)
Apr 13, 2012 14.10 14.19 13.99 14.01 1,349,036 -0.12(-0.85%)
Apr 12, 2012 14.21 14.21 14.09 14.12 1,554,602 -0.06(-0.42%)
Apr 11, 2012 14.28 14.30 14.12 14.19 1,908,760 -0.01(-0.07%)
Apr 10, 2012 14.40 14.41 14.19 14.20 2,375,522 -0.24(-1.66%)
Apr 09, 2012 14.43 14.51 14.39 14.44 1,915,324 -0.16(-1.10%)
Apr 05, 2012 14.53 14.62 14.44 14.60 1,930,000 +0.03(+0.21%)
Apr 04, 2012 14.65 14.71 14.56 14.56 1,904,936 -0.17(-1.15%)
Apr 03, 2012 14.76 14.80 14.64 14.73 2,141,902 -0.07(-0.47%)
Apr 02, 2012 14.73 14.82 14.70 14.80 1,847,988 +0.04(+0.30%)
Mar 30, 2012 14.82 14.82 14.73 14.76 2,354,536 -0.02(-0.14%)
Mar 29, 2012 14.69 14.78 14.60 14.78 2,671,906 +0.05(+0.34%)
Mar 28, 2012 14.71 14.73 14.62 14.73 1,408,004 +0.02(+0.10%)
Mar 27, 2012 14.72 14.73 14.68 14.71 2,213,034 +0.03(+0.17%)
Mar 26, 2012 14.60 14.72 14.56 14.69 1,523,030 +0.14(+0.96%)
Mar 23, 2012 14.51 14.57 14.45 14.55 1,142,526 +0.04(+0.31%)
Mar 22, 2012 14.41 14.53 14.38 14.51 1,457,410 +0.02(+0.10%)
Mar 21, 2012 14.46 14.51 14.43 14.49 1,002,856 +0.03(+0.21%)
Mar 20, 2012 14.35 14.46 14.35 14.46 1,045,010 +0.02(+0.10%)
Mar 19, 2012 14.34 14.48 14.30 14.45 1,084,220 +0.07(+0.49%)
Mar 16, 2012 14.34 14.43 14.30 14.38 1,334,340 +0.03(+0.17%)
Mar 15, 2012 14.30 14.37 14.22 14.35 1,074,024 +0.03(+0.17%)
Mar 14, 2012 14.49 14.53 14.27 14.32 1,362,408 -0.19(-1.31%)
Mar 13, 2012 14.42 14.52 14.38 14.52 1,136,368 +0.15(+1.01%)
Mar 12, 2012 14.37 14.43 14.35 14.37 1,024,218 +0.00(+0.00%)
Mar 09, 2012 14.28 14.38 14.22 14.37 794,634 +0.10(+0.74%)
Mar 08, 2012 14.29 14.34 14.21 14.27 1,162,830 +0.04(+0.28%)
Mar 07, 2012 14.14 14.26 14.09 14.22 1,200,134 +0.11(+0.74%)
Mar 06, 2012 14.21 14.28 14.09 14.12 1,454,924 -0.13(-0.91%)
Mar 05, 2012 14.18 14.27 14.18 14.25 1,225,054 +0.05(+0.39%)
Mar 02, 2012 14.20 14.25 14.14 14.20 1,258,670 +0.02(+0.11%)
Mar 01, 2012 14.24 14.25 14.12 14.18 2,014,078 -0.05(-0.39%)
Feb 29, 2012 14.23 14.39 14.19 14.23 1,977,678 -0.01(-0.04%)
Feb 28, 2012 14.34 14.39 14.23 14.24 1,114,554 -0.08(-0.56%)
Feb 27, 2012 14.37 14.42 14.30 14.32 1,609,206 -0.06(-0.45%)
Feb 24, 2012 14.24 14.38 14.20 14.38 2,398,780 +0.19(+1.34%)
Feb 23, 2012 14.40 14.51 14.13 14.20 2,131,956 -0.32(-2.24%)
Feb 22, 2012 14.56 14.57 14.45 14.52 1,484,256 -0.04(-0.31%)
Feb 21, 2012 14.59 14.60 14.48 14.56 1,629,800 -0.03(-0.17%)
Feb 17, 2012 14.62 14.69 14.54 14.59 1,545,686 +0.03(+0.17%)
Feb 16, 2012 14.46 14.62 14.44 14.56 1,368,908 +0.08(+0.55%)
Feb 15, 2012 14.53 14.58 14.45 14.48 1,786,148 +0.02(+0.14%)
Feb 14, 2012 14.45 14.49 14.40 14.46 1,772,822 +0.04(+0.28%)
Feb 13, 2012 14.56 14.59 14.42 14.43 1,113,848 -0.06(-0.45%)
Feb 10, 2012 14.59 14.59 14.46 14.49 1,203,930 -0.21(-1.43%)
Feb 09, 2012 14.55 14.71 14.55 14.70 1,383,796 +0.14(+0.96%)
Feb 08, 2012 14.55 14.62 14.53 14.56 1,427,550 +0.02(+0.14%)
Feb 07, 2012 14.51 14.71 14.46 14.54 1,624,244 +0.01(+0.10%)
Feb 06, 2012 14.54 14.59 14.48 14.53 1,059,970 -0.08(-0.58%)
Feb 03, 2012 14.65 14.71 14.57 14.61 1,412,052 +0.10(+0.69%)
Feb 02, 2012 14.49 14.55 14.47 14.51 1,448,184 +0.03(+0.17%)
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.