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 (%)
Nov 30, 2012 15.44 15.56 15.38 15.51 3,003,670 +0.09(+0.55%)
Nov 29, 2012 15.38 15.43 15.27 15.42 1,183,702 +0.06(+0.42%)
Nov 28, 2012 15.28 15.37 15.17 15.36 1,876,806 +0.08(+0.52%)
Nov 27, 2012 15.28 15.38 15.23 15.28 1,397,280 +0.03(+0.20%)
Nov 26, 2012 15.21 15.30 15.12 15.24 1,861,242 -0.08(-0.49%)
Nov 23, 2012 15.21 15.34 15.18 15.32 879,366 +0.10(+0.66%)
Nov 21, 2012 14.92 15.23 14.77 15.22 2,528,418 +0.20(+1.30%)
Nov 20, 2012 15.50 15.50 14.90 15.03 4,754,476 -0.62(-3.99%)
Nov 19, 2012 15.50 15.74 15.46 15.65 2,558,332 +0.21(+1.39%)
Nov 16, 2012 15.30 15.44 15.02 15.44 2,382,600 +0.13(+0.85%)
Nov 15, 2012 15.11 15.32 15.04 15.30 3,324,144 +0.17(+1.16%)
Nov 14, 2012 15.15 15.19 15.06 15.13 1,504,652 -0.01(-0.07%)
Nov 13, 2012 14.87 15.16 14.87 15.14 1,880,294 +0.17(+1.14%)
Nov 12, 2012 14.80 14.99 14.77 14.97 1,859,090 +0.17(+1.11%)
Nov 09, 2012 14.76 14.95 14.73 14.80 1,055,286 +0.01(+0.07%)
Nov 08, 2012 14.86 14.97 14.78 14.79 1,930,208 -0.08(-0.54%)
Nov 07, 2012 14.96 14.98 14.80 14.88 1,058,370 -0.16(-1.06%)
Nov 06, 2012 14.98 15.11 14.96 15.04 1,803,498 +0.10(+0.67%)
Nov 05, 2012 14.88 14.95 14.75 14.94 1,013,844 +0.06(+0.40%)
Nov 02, 2012 15.04 15.04 14.85 14.88 1,805,890 -0.15(-1.00%)
Nov 01, 2012 14.76 15.03 14.72 15.03 2,063,258 +0.26(+1.76%)
Oct 31, 2012 14.78 14.88 14.66 14.77 1,601,842 +0.10(+0.65%)
Oct 26, 2012 14.68 14.67 14.67 14.67 2,714,400 +0.03(+0.17%)
Oct 25, 2012 14.55 14.64 14.45 14.64 1,301,558 +0.34(+2.41%)
Oct 24, 2012 14.36 14.42 14.22 14.30 800,074 -0.01(-0.10%)
Oct 23, 2012 14.37 14.40 14.26 14.31 1,010,830 -0.13(-0.93%)
Oct 19, 2012 14.72 14.79 14.45 14.45 3,109,310 -0.30(-2.03%)
Oct 18, 2012 14.75 14.79 14.66 14.75 827,266 -0.07(-0.51%)
Oct 17, 2012 14.72 14.85 14.69 14.82 834,728 +0.14(+0.95%)
Oct 16, 2012 14.61 14.71 14.57 14.69 960,356 +0.16(+1.07%)
Oct 15, 2012 14.45 14.55 14.43 14.53 973,726 +0.12(+0.80%)
Oct 12, 2012 14.63 14.69 14.39 14.41 960,472 -0.15(-1.00%)
Oct 11, 2012 14.59 14.65 14.55 14.56 944,146 +0.04(+0.31%)
Oct 10, 2012 14.53 14.62 14.47 14.52 889,168 -0.00(-0.03%)
Oct 09, 2012 14.63 14.69 14.52 14.52 820,194 -0.14(-0.99%)
Oct 08, 2012 14.68 14.71 14.57 14.66 722,166 -0.06(-0.41%)
Oct 05, 2012 14.78 14.85 14.68 14.72 1,243,272 +0.03(+0.20%)
Oct 04, 2012 14.82 14.87 14.67 14.70 1,626,986 -0.08(-0.58%)
Oct 03, 2012 14.86 14.88 14.73 14.78 2,285,510 -0.10(-0.64%)
Oct 02, 2012 14.80 14.93 14.79 14.88 2,294,226 +0.11(+0.71%)
Oct 01, 2012 14.63 14.78 14.59 14.77 1,437,268 +0.15(+1.03%)
Sep 28, 2012 14.56 14.65 14.44 14.62 1,493,084 +0.01(+0.07%)
Sep 27, 2012 14.56 14.62 14.45 14.61 970,950 +0.07(+0.52%)
Sep 26, 2012 14.54 14.63 14.51 14.54 872,316 +0.02(+0.14%)
Sep 25, 2012 14.66 14.70 14.49 14.52 1,239,372 -0.16(-1.09%)
Sep 24, 2012 14.61 14.74 14.56 14.68 1,443,060 +0.06(+0.38%)
Sep 21, 2012 14.75 14.76 14.62 14.62 1,692,514 -0.10(-0.65%)
Sep 20, 2012 14.66 14.77 14.64 14.71 1,056,750 +0.03(+0.20%)
Sep 19, 2012 14.60 14.78 14.58 14.69 1,177,170 +0.07(+0.48%)
Sep 18, 2012 14.56 14.63 14.54 14.62 1,599,136 +0.03(+0.17%)
Sep 17, 2012 14.49 14.59 14.48 14.59 1,626,998 +0.10(+0.69%)
Sep 14, 2012 14.58 14.70 14.44 14.49 2,037,688 -0.11(-0.75%)
Sep 13, 2012 14.52 14.64 14.44 14.60 1,570,814 +0.08(+0.59%)
Sep 12, 2012 14.59 14.62 14.48 14.52 1,532,812 -0.02(-0.14%)
Sep 11, 2012 14.55 14.57 14.48 14.54 1,199,896 +0.01(+0.07%)
Sep 10, 2012 14.46 14.57 14.46 14.53 1,333,166 +0.01(+0.03%)
Sep 07, 2012 14.48 14.52 14.45 14.52 1,247,116 +0.04(+0.24%)
Sep 06, 2012 14.36 14.50 14.35 14.48 2,120,308 +0.19(+1.33%)
Sep 05, 2012 14.46 14.48 14.29 14.29 1,614,432 -0.17(-1.14%)
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.