Hormel Foods (NY: HRL )

47.00 -1.19 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.58 23.68 23.47 23.63 735,030 +0.17(+0.74%)
Aug 30, 2012 23.56 23.56 23.38 23.46 740,871 -0.17(-0.73%)
Aug 29, 2012 23.76 23.76 23.53 23.63 888,116 +0.07(+0.28%)
Aug 27, 2012 23.65 23.75 23.53 23.56 983,341 -0.12(-0.49%)
Aug 24, 2012 23.72 23.77 23.53 23.68 1,003,118 -0.03(-0.14%)
Aug 23, 2012 23.82 23.86 23.24 23.71 1,700,176 +0.33(+1.41%)
Aug 22, 2012 23.40 23.58 23.24 23.38 1,333,102 -0.07(-0.32%)
Aug 21, 2012 23.46 23.65 23.41 23.46 1,612,846 +0.03(+0.14%)
Aug 20, 2012 23.55 23.55 23.41 23.42 920,545 -0.14(-0.59%)
Aug 17, 2012 23.40 23.59 23.33 23.56 1,078,555 +0.21(+0.88%)
Aug 16, 2012 23.48 23.52 23.16 23.36 1,185,981 -0.13(-0.56%)
Aug 15, 2012 23.38 23.52 23.34 23.49 713,438 +0.13(+0.56%)
Aug 14, 2012 23.32 23.40 23.19 23.36 906,697 +0.15(+0.64%)
Aug 13, 2012 23.24 23.32 23.11 23.21 683,957 -0.07(-0.32%)
Aug 10, 2012 23.16 23.29 22.93 23.29 860,671 +0.03(+0.14%)
Aug 09, 2012 23.14 23.39 23.07 23.25 1,309,322 +0.07(+0.32%)
Aug 08, 2012 22.83 23.24 22.77 23.18 1,300,239 +0.33(+1.44%)
Aug 07, 2012 22.85 22.94 22.68 22.85 848,918 +0.02(+0.11%)
Aug 06, 2012 23.05 23.10 22.72 22.82 1,369,799 -0.21(-0.93%)
Aug 03, 2012 22.82 23.16 22.80 23.04 1,393,964 +0.43(+1.89%)
Aug 02, 2012 22.68 22.76 22.45 22.61 1,190,598 -0.15(-0.65%)
Aug 01, 2012 23.05 23.14 22.67 22.76 1,640,709 -0.21(-0.90%)
Jul 31, 2012 23.12 23.17 22.93 22.96 1,240,799 -0.26(-1.10%)
Jul 30, 2012 23.31 23.41 23.15 23.22 983,545 -0.15(-0.63%)
Jul 27, 2012 23.10 23.40 23.00 23.37 1,170,807 +0.35(+1.50%)
Jul 26, 2012 23.17 23.42 23.00 23.02 1,058,491 +0.09(+0.39%)
Jul 25, 2012 23.05 23.15 22.89 22.93 913,317 -0.03(-0.14%)
Jul 24, 2012 23.15 23.22 22.79 22.96 1,793,206 -0.13(-0.57%)
Jul 23, 2012 23.12 23.19 22.98 23.10 1,689,109 -0.19(-0.81%)
Jul 20, 2012 23.51 23.56 23.03 23.29 8,047,326 -0.28(-1.19%)
Jul 19, 2012 23.56 23.63 23.19 23.56 2,178,395 -0.01(-0.04%)
Jul 18, 2012 23.35 23.60 23.31 23.57 1,801,869 +0.16(+0.70%)
Jul 17, 2012 23.47 23.61 23.17 23.41 2,449,923 -0.04(-0.17%)
Jul 16, 2012 23.65 23.74 23.37 23.45 2,024,530 -0.16(-0.66%)
Jul 13, 2012 23.46 23.68 23.36 23.61 1,937,166 +0.16(+0.70%)
Jul 12, 2012 23.16 23.51 22.84 23.44 2,620,369 -0.36(-1.51%)
Jul 11, 2012 23.75 23.88 23.64 23.80 1,529,764 +0.12(+0.52%)
Jul 10, 2012 24.29 24.29 23.68 23.68 2,522,211 -0.37(-1.53%)
Jul 09, 2012 24.55 24.55 24.01 24.05 1,499,045 -0.47(-1.90%)
Jul 06, 2012 24.66 24.71 24.46 24.51 1,330,685 -0.29(-1.19%)
Jul 05, 2012 24.81 24.95 24.67 24.81 1,550,581 -0.21(-0.85%)
Jul 03, 2012 25.03 25.13 24.77 25.02 1,008,740 -0.09(-0.36%)
Jul 02, 2012 24.82 25.11 24.70 25.11 1,320,218 +0.21(+0.85%)
Jun 29, 2012 24.54 24.90 24.46 24.90 1,918,208 +0.61(+2.49%)
Jun 28, 2012 24.05 24.32 23.88 24.29 1,355,869 +0.15(+0.61%)
Jun 27, 2012 23.83 24.25 23.82 24.15 1,201,605 +0.35(+1.48%)
Jun 26, 2012 23.83 23.88 23.64 23.79 910,710 -0.04(-0.17%)
Jun 25, 2012 23.79 23.85 23.67 23.83 648,933 -0.11(-0.48%)
Jun 22, 2012 24.00 24.06 23.83 23.95 973,652 +0.01(+0.03%)
Jun 21, 2012 24.36 24.43 23.84 23.94 1,297,784 -0.43(-1.75%)
Jun 20, 2012 24.72 24.78 24.27 24.37 1,364,150 -0.39(-1.59%)
Jun 19, 2012 24.70 24.82 24.55 24.76 833,116 +0.11(+0.46%)
Jun 18, 2012 24.18 24.65 24.18 24.65 936,419 +0.34(+1.41%)
Jun 15, 2012 24.20 24.35 24.11 24.30 955,068 +0.18(+0.75%)
Jun 14, 2012 24.15 24.26 24.02 24.12 978,473 -0.04(-0.17%)
Jun 13, 2012 24.24 24.32 24.10 24.16 1,036,611 -0.09(-0.37%)
Jun 12, 2012 24.26 24.38 24.14 24.25 771,620 +0.02(+0.10%)
Jun 11, 2012 24.44 24.56 24.20 24.23 906,835 -0.13(-0.54%)
Jun 08, 2012 24.11 24.45 24.11 24.36 895,220 +0.17(+0.71%)
Jun 07, 2012 24.42 24.47 24.16 24.19 600,154 -0.07(-0.30%)
Jun 06, 2012 24.01 24.29 23.98 24.26 878,578 +0.29(+1.23%)
Jun 05, 2012 23.94 24.07 23.87 23.97 894,820 -0.09(-0.37%)
Jun 04, 2012 23.99 24.11 23.94 24.06 1,006,217 +0.03(+0.14%)
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.