Hormel Foods (NY: HRL )

45.27 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:29 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.23 31.43 30.86 30.97 599,114 -0.01(-0.03%)
Nov 29, 2007 30.71 31.08 30.57 30.98 574,961 +0.16(+0.53%)
Nov 28, 2007 30.39 31.02 30.11 30.82 588,436 +0.69(+2.30%)
Nov 27, 2007 29.87 30.22 29.61 30.12 465,872 +0.45(+1.52%)
Nov 26, 2007 29.38 30.15 29.31 29.67 601,273 +0.23(+0.77%)
Nov 23, 2007 29.18 29.59 28.88 29.45 439,562 +0.49(+1.70%)
Nov 21, 2007 28.46 29.50 28.46 28.95 819,834 +0.25(+0.87%)
Nov 20, 2007 28.42 29.21 28.09 28.71 1,796,035 +0.85(+3.05%)
Nov 19, 2007 28.06 28.79 27.75 27.86 886,492 +0.00(+0.00%)
Nov 16, 2007 27.96 27.96 27.59 27.86 291,879 +0.05(+0.17%)
Nov 15, 2007 27.68 27.98 27.68 27.81 361,721 +0.04(+0.14%)
Nov 14, 2007 27.92 28.07 27.76 27.77 500,139 -0.06(-0.22%)
Nov 13, 2007 27.52 27.88 27.41 27.83 346,118 +0.44(+1.62%)
Nov 12, 2007 27.54 27.82 27.39 27.39 372,312 -0.19(-0.71%)
Nov 09, 2007 27.40 27.88 27.40 27.58 389,895 -0.02(-0.08%)
Nov 08, 2007 27.47 27.65 27.32 27.61 605,018 +0.28(+1.03%)
Nov 07, 2007 27.08 27.61 27.08 27.33 596,745 -0.12(-0.43%)
Nov 06, 2007 27.64 27.65 27.33 27.44 368,462 -0.17(-0.62%)
Nov 05, 2007 27.40 27.75 27.40 27.61 330,494 +0.05(+0.20%)
Nov 02, 2007 27.96 28.09 27.36 27.56 412,226 -0.34(-1.20%)
Nov 01, 2007 28.27 28.40 27.89 27.89 333,939 -0.53(-1.86%)
Oct 31, 2007 28.52 28.52 28.29 28.42 311,865 -0.02(-0.08%)
Oct 30, 2007 28.25 28.65 28.14 28.45 162,477 +0.11(+0.38%)
Oct 29, 2007 28.82 28.82 28.29 28.34 240,251 -0.33(-1.14%)
Oct 26, 2007 28.82 28.82 28.40 28.67 245,770 +0.11(+0.38%)
Oct 25, 2007 28.36 28.72 28.25 28.56 263,994 +0.02(+0.05%)
Oct 24, 2007 28.48 28.54 28.19 28.54 362,687 -0.05(-0.19%)
Oct 23, 2007 28.95 29.23 28.44 28.60 410,558 -0.12(-0.41%)
Oct 22, 2007 28.52 28.76 28.43 28.71 381,168 +0.02(+0.08%)
Oct 19, 2007 28.99 29.11 28.69 28.69 557,121 -0.28(-0.97%)
Oct 18, 2007 28.75 29.00 28.68 28.97 656,726 +0.23(+0.79%)
Oct 17, 2007 28.52 28.74 28.42 28.74 419,926 +0.30(+1.07%)
Oct 16, 2007 28.36 28.49 28.27 28.44 469,080 +0.09(+0.30%)
Oct 15, 2007 28.13 28.35 28.00 28.35 311,094 +0.26(+0.92%)
Oct 12, 2007 28.17 28.24 28.03 28.10 211,631 +0.05(+0.19%)
Oct 11, 2007 28.53 28.66 27.99 28.04 479,604 -0.31(-1.10%)
Oct 10, 2007 28.50 28.75 28.31 28.35 461,252 -0.15(-0.52%)
Oct 09, 2007 28.53 28.71 28.35 28.50 354,217 +0.10(+0.36%)
Oct 08, 2007 28.32 28.54 28.29 28.40 425,317 +0.08(+0.28%)
Oct 05, 2007 28.08 28.32 27.86 28.32 444,090 +0.46(+1.65%)
Oct 04, 2007 27.72 27.88 27.61 27.86 384,890 +0.29(+1.05%)
Oct 03, 2007 27.86 27.98 27.51 27.58 260,015 -0.37(-1.34%)
Oct 02, 2007 27.86 27.98 27.68 27.95 245,128 -0.02(-0.06%)
Oct 01, 2007 27.96 28.18 27.84 27.96 221,642 +0.09(+0.31%)
Sep 28, 2007 27.65 28.05 27.64 27.88 389,382 +0.12(+0.45%)
Sep 27, 2007 27.61 27.86 27.54 27.75 218,177 +0.18(+0.65%)
Sep 26, 2007 27.64 27.93 27.45 27.58 281,833 +0.12(+0.45%)
Sep 25, 2007 27.40 27.63 27.30 27.45 343,693 -0.05(-0.20%)
Sep 24, 2007 27.37 27.63 27.37 27.51 247,695 +0.05(+0.17%)
Sep 21, 2007 27.69 27.69 27.40 27.46 512,844 -0.02(-0.09%)
Sep 20, 2007 27.75 27.93 27.43 27.48 416,846 -0.27(-0.98%)
Sep 19, 2007 27.65 27.99 27.54 27.75 645,804 +0.30(+1.11%)
Sep 18, 2007 27.73 28.05 27.41 27.45 636,307 -0.28(-1.01%)
Sep 17, 2007 27.57 27.86 27.57 27.73 327,394 +0.14(+0.51%)
Sep 14, 2007 27.86 27.82 27.46 27.59 512,844 -0.26(-0.95%)
Sep 13, 2007 27.85 28.09 27.45 27.86 439,306 +0.20(+0.73%)
Sep 12, 2007 27.59 27.76 27.45 27.65 338,687 +0.04(+0.14%)
Sep 11, 2007 27.33 27.64 27.40 27.61 247,951 +0.29(+1.06%)
Sep 10, 2007 27.43 27.58 27.14 27.33 276,186 +0.06(+0.23%)
Sep 07, 2007 27.50 27.68 27.18 27.26 448,289 -0.63(-2.26%)
Sep 06, 2007 27.77 28.04 27.61 27.89 240,893 +0.12(+0.45%)
Sep 05, 2007 27.58 27.92 27.43 27.77 469,209 -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.