Hormel Foods (NY: HRL )

49.13 USD +0.21 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.02 10.09 9.900 9.938 1,867,280 -0.00(-0.03%)
Nov 29, 2007 9.852 9.973 9.807 9.940 1,792,000 +0.05(+0.53%)
Nov 28, 2007 9.750 9.953 9.660 9.887 1,834,000 +0.22(+2.30%)
Nov 27, 2007 9.582 9.695 9.500 9.665 1,452,000 +0.14(+1.52%)
Nov 26, 2007 9.425 9.672 9.402 9.520 1,874,008 +0.07(+0.77%)
Nov 23, 2007 9.363 9.495 9.265 9.447 1,370,000 +0.16(+1.70%)
Nov 21, 2007 9.130 9.465 9.130 9.290 2,555,204 +0.08(+0.87%)
Nov 20, 2007 9.117 9.373 9.012 9.210 5,597,764 +0.27(+3.05%)
Nov 19, 2007 9.002 9.238 8.902 8.938 2,762,960 +0.00(+0.00%)
Nov 16, 2007 8.970 8.970 8.852 8.938 909,712 +0.02(+0.17%)
Nov 15, 2007 8.880 8.976 8.880 8.922 1,127,388 +0.01(+0.14%)
Nov 14, 2007 8.957 9.008 8.908 8.910 1,558,800 -0.02(-0.22%)
Nov 13, 2007 8.830 8.945 8.795 8.930 1,078,760 +0.14(+1.62%)
Nov 12, 2007 8.838 8.925 8.787 8.787 1,160,400 -0.06(-0.71%)
Nov 09, 2007 8.793 8.945 8.793 8.850 1,215,200 -0.01(-0.08%)
Nov 08, 2007 8.812 8.870 8.765 8.857 1,885,680 +0.09(+1.03%)
Nov 07, 2007 8.690 8.860 8.690 8.768 1,859,896 -0.04(-0.43%)
Nov 06, 2007 8.867 8.873 8.770 8.805 1,148,400 -0.05(-0.62%)
Nov 05, 2007 8.793 8.905 8.793 8.860 1,030,064 +0.02(+0.20%)
Nov 02, 2007 8.973 9.012 8.777 8.842 1,284,800 -0.11(-1.20%)
Nov 01, 2007 9.070 9.113 8.950 8.950 1,040,800 -0.17(-1.86%)
Oct 31, 2007 9.150 9.150 9.078 9.120 972,000 -0.01(-0.08%)
Oct 30, 2007 9.062 9.193 9.027 9.127 506,400 +0.04(+0.38%)
Oct 29, 2007 9.248 9.248 9.078 9.092 748,800 -0.11(-1.14%)
Oct 26, 2007 9.248 9.248 9.113 9.197 766,000 +0.04(+0.38%)
Oct 25, 2007 9.100 9.215 9.063 9.162 822,800 +0.00(+0.05%)
Oct 24, 2007 9.137 9.158 9.045 9.158 1,130,400 -0.02(-0.19%)
Oct 23, 2007 9.287 9.380 9.125 9.175 1,279,600 -0.04(-0.41%)
Oct 22, 2007 9.150 9.227 9.123 9.213 1,188,000 +0.01(+0.08%)
Oct 19, 2007 9.300 9.340 9.205 9.205 1,736,400 -0.09(-0.97%)
Oct 18, 2007 9.225 9.305 9.203 9.295 2,046,840 +0.07(+0.79%)
Oct 17, 2007 9.150 9.223 9.117 9.223 1,308,800 +0.10(+1.07%)
Oct 16, 2007 9.100 9.140 9.070 9.125 1,462,000 +0.03(+0.30%)
Oct 15, 2007 9.025 9.098 8.982 9.098 969,600 +0.08(+0.92%)
Oct 12, 2007 9.037 9.060 8.992 9.015 659,600 +0.02(+0.19%)
Oct 11, 2007 9.155 9.195 8.980 8.998 1,494,800 -0.10(-1.10%)
Oct 10, 2007 9.145 9.225 9.082 9.098 1,437,600 -0.05(-0.52%)
Oct 09, 2007 9.155 9.210 9.098 9.145 1,104,000 +0.03(+0.36%)
Oct 08, 2007 9.088 9.158 9.078 9.113 1,325,600 +0.03(+0.28%)
Oct 05, 2007 9.010 9.088 8.938 9.088 1,384,112 +0.15(+1.65%)
Oct 04, 2007 8.895 8.945 8.860 8.940 1,199,600 +0.09(+1.05%)
Oct 03, 2007 8.938 8.977 8.825 8.848 810,400 -0.12(-1.34%)
Oct 02, 2007 8.940 8.977 8.880 8.967 764,000 -0.01(-0.06%)
Oct 01, 2007 8.970 9.040 8.932 8.973 690,800 +0.03(+0.31%)
Sep 28, 2007 8.873 9.000 8.867 8.945 1,213,600 +0.04(+0.45%)
Sep 27, 2007 8.860 8.940 8.838 8.905 680,000 +0.06(+0.65%)
Sep 26, 2007 8.867 8.963 8.807 8.848 878,400 +0.04(+0.45%)
Sep 25, 2007 8.793 8.865 8.760 8.807 1,071,200 -0.02(-0.20%)
Sep 24, 2007 8.783 8.865 8.783 8.825 772,000 +0.01(+0.17%)
Sep 21, 2007 8.885 8.885 8.790 8.810 1,598,400 -0.01(-0.09%)
Sep 20, 2007 8.905 8.960 8.803 8.818 1,299,200 -0.09(-0.98%)
Sep 19, 2007 8.873 8.980 8.835 8.905 2,012,800 +0.10(+1.11%)
Sep 18, 2007 8.898 9.000 8.795 8.807 1,983,200 -0.09(-1.01%)
Sep 17, 2007 8.845 8.938 8.845 8.898 1,020,400 +0.05(+0.51%)
Sep 14, 2007 8.938 8.928 8.810 8.852 1,598,400 -0.09(-0.95%)
Sep 13, 2007 8.935 9.012 8.807 8.938 1,369,200 +0.06(+0.73%)
Sep 12, 2007 8.852 8.908 8.807 8.873 1,055,600 +0.01(+0.14%)
Sep 11, 2007 8.768 8.867 8.790 8.860 772,800 +0.09(+1.06%)
Sep 10, 2007 8.800 8.848 8.707 8.768 860,800 +0.02(+0.23%)
Sep 07, 2007 8.822 8.880 8.720 8.748 1,397,200 -0.20(-2.26%)
Sep 06, 2007 8.910 8.998 8.860 8.950 750,800 +0.04(+0.45%)
Sep 05, 2007 8.850 8.957 8.803 8.910 1,462,400 -0.00(-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.