Hormel Foods (NY: HRL )

47.24 -0.40 (-0.84%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.65 21.96 21.45 21.90 1,307,112 +0.20(+0.92%)
Feb 25, 2011 21.48 21.76 21.42 21.70 815,528 +0.26(+1.23%)
Feb 24, 2011 21.39 21.55 21.29 21.44 1,469,256 +0.06(+0.26%)
Feb 23, 2011 21.77 21.95 21.16 21.38 2,510,211 -0.47(-2.16%)
Feb 22, 2011 22.97 23.57 21.80 21.86 2,756,878 +0.34(+1.56%)
Feb 18, 2011 21.28 21.55 21.24 21.52 1,848,315 +0.32(+1.51%)
Feb 17, 2011 20.94 21.22 20.84 21.20 1,131,766 +0.29(+1.38%)
Feb 16, 2011 20.70 20.97 20.67 20.91 1,199,619 +0.24(+1.16%)
Feb 15, 2011 20.54 20.72 20.42 20.67 1,027,171 -20.61(-49.92%)
Feb 14, 2011 41.23 41.31 40.91 41.28 2,601,948 +0.27(+0.66%)
Feb 11, 2011 40.49 41.11 40.46 41.01 319,857 +0.34(+0.85%)
Feb 10, 2011 40.65 40.71 40.47 40.67 296,011 -0.09(-0.22%)
Feb 09, 2011 40.55 40.87 40.54 40.75 362,061 +0.05(+0.12%)
Feb 08, 2011 40.37 40.75 40.37 40.71 491,460 +0.33(+0.81%)
Feb 07, 2011 40.59 40.70 40.35 40.38 460,526 -0.07(-0.18%)
Feb 04, 2011 40.32 40.51 39.97 40.45 485,760 +0.33(+0.82%)
Feb 03, 2011 39.54 40.18 39.50 40.12 467,901 +0.66(+1.68%)
Feb 02, 2011 39.67 39.70 39.41 39.46 433,364 -0.26(-0.64%)
Feb 01, 2011 39.59 39.95 39.49 39.71 670,268 +0.22(+0.57%)
Jan 31, 2011 39.82 40.15 39.20 39.49 802,074 -0.22(-0.56%)
Jan 28, 2011 40.41 40.48 39.62 39.71 500,000 -0.62(-1.55%)
Jan 27, 2011 40.59 40.63 40.19 40.34 466,720 -0.26(-0.65%)
Jan 26, 2011 40.39 40.72 40.23 40.60 559,325 +0.38(+0.95%)
Jan 25, 2011 40.55 40.57 39.99 40.22 484,238 -0.38(-0.93%)
Jan 24, 2011 40.63 40.76 40.48 40.59 300,274 +0.02(+0.04%)
Jan 21, 2011 40.69 40.75 40.39 40.58 548,529 +0.05(+0.12%)
Jan 20, 2011 40.46 40.62 40.34 40.53 394,401 +0.08(+0.20%)
Jan 19, 2011 40.51 40.63 40.24 40.45 460,254 +0.04(+0.09%)
Jan 18, 2011 39.97 40.44 39.97 40.41 468,114 +0.34(+0.85%)
Jan 14, 2011 40.01 40.24 39.77 40.07 380,182 -0.02(-0.04%)
Jan 13, 2011 40.19 40.38 40.03 40.09 414,051 -0.05(-0.12%)
Jan 12, 2011 40.26 40.38 40.01 40.14 486,643 -0.06(-0.16%)
Jan 11, 2011 39.70 40.24 39.70 40.20 543,761 +0.54(+1.36%)
Jan 10, 2011 39.44 39.84 39.36 39.66 456,254 +0.14(+0.34%)
Jan 07, 2011 39.60 39.64 39.25 39.52 598,971 -0.06(-0.16%)
Jan 06, 2011 39.66 39.78 39.31 39.59 766,455 -0.06(-0.16%)
Jan 05, 2011 40.17 40.26 39.55 39.65 1,031,424 -0.66(-1.64%)
Jan 04, 2011 40.70 40.75 40.03 40.31 655,748 -0.40(-0.98%)
Jan 03, 2011 40.88 40.96 40.66 40.71 505,205 -0.06(-0.16%)
Dec 31, 2010 40.72 40.96 40.58 40.77 488,012 +0.02(+0.06%)
Dec 30, 2010 41.07 41.17 40.72 40.75 560,847 -0.32(-0.77%)
Dec 29, 2010 41.14 41.26 40.95 41.07 470,275 -0.03(-0.08%)
Dec 28, 2010 40.97 41.11 40.80 41.10 417,387 +0.12(+0.29%)
Dec 27, 2010 41.03 41.15 40.80 40.98 312,717 -0.23(-0.56%)
Dec 23, 2010 41.06 41.58 41.06 41.21 465,328 +0.17(+0.43%)
Dec 22, 2010 40.89 41.22 40.84 41.03 574,782 +0.10(+0.25%)
Dec 21, 2010 41.06 41.22 40.79 40.93 661,340 -0.22(-0.54%)
Dec 20, 2010 41.10 41.25 40.95 41.15 545,704 +0.15(+0.37%)
Dec 17, 2010 40.56 41.03 40.47 41.00 886,526 +0.14(+0.33%)
Dec 16, 2010 40.51 40.92 40.41 40.87 895,959 -0.19(-0.46%)
Dec 15, 2010 40.74 41.18 40.74 41.06 843,117 +0.25(+0.62%)
Dec 14, 2010 40.59 40.82 40.58 40.80 610,046 +0.17(+0.41%)
Dec 13, 2010 40.64 40.84 40.55 40.64 737,146 +0.35(+0.87%)
Dec 10, 2010 39.95 40.29 39.84 40.29 506,659 +0.33(+0.84%)
Dec 09, 2010 39.81 40.18 39.81 39.95 482,558 +0.29(+0.72%)
Dec 08, 2010 39.70 39.84 39.49 39.67 537,828 -0.04(-0.10%)
Dec 07, 2010 39.75 39.85 39.45 39.71 617,423 +0.18(+0.46%)
Dec 06, 2010 39.54 39.67 39.44 39.52 438,056 +0.01(+0.02%)
Dec 03, 2010 39.45 39.71 39.39 39.51 551,982 -0.07(-0.18%)
Dec 02, 2010 39.65 39.77 39.26 39.59 761,882 -0.07(-0.18%)
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.