Hormel Foods (NY: HRL )

41.40 USD -1.09 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.110 9.145 9.000 9.043 1,245,036 -0.10(-1.07%)
Jul 30, 2008 9.133 9.280 9.068 9.140 1,228,792 +0.06(+0.66%)
Jul 29, 2008 9.080 9.092 8.975 9.080 979,408 +0.07(+0.83%)
Jul 28, 2008 8.995 9.057 8.935 9.005 1,150,180 -0.03(-0.36%)
Jul 25, 2008 9.190 9.207 9.030 9.037 950,912 -0.11(-1.18%)
Jul 24, 2008 9.205 9.250 9.133 9.145 878,016 -0.08(-0.81%)
Jul 23, 2008 9.030 9.250 9.010 9.220 1,589,508 +0.18(+1.99%)
Jul 22, 2008 8.873 9.055 8.835 9.040 1,855,308 +0.13(+1.46%)
Jul 21, 2008 9.000 9.002 8.848 8.910 1,124,744 -0.05(-0.53%)
Jul 18, 2008 8.960 9.078 8.890 8.957 1,384,428 +0.03(+0.34%)
Jul 17, 2008 8.928 8.953 8.848 8.928 1,365,576 -0.02(-0.25%)
Jul 16, 2008 8.822 8.950 8.783 8.950 1,472,284 +0.11(+1.27%)
Jul 15, 2008 8.745 8.920 8.727 8.838 1,444,404 +0.03(+0.31%)
Jul 14, 2008 8.865 8.895 8.740 8.810 1,642,672 -0.02(-0.20%)
Jul 11, 2008 8.795 8.898 8.738 8.828 1,960,412 -0.01(-0.14%)
Jul 10, 2008 8.967 8.967 8.760 8.840 1,837,588 -0.13(-1.45%)
Jul 09, 2008 8.887 9.027 8.830 8.970 1,908,020 +0.08(+0.84%)
Jul 08, 2008 8.793 8.925 8.765 8.895 2,031,532 +0.12(+1.34%)
Jul 07, 2008 8.703 8.825 8.670 8.777 2,763,824 +0.10(+1.09%)
Jul 04, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.00(+0.00%)
Jul 03, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.16(+1.88%)
Jul 02, 2008 8.547 8.623 8.505 8.523 1,847,012 -0.06(-0.67%)
Jul 01, 2008 8.575 8.655 8.498 8.580 1,761,564 -0.07(-0.84%)
Jun 30, 2008 8.545 8.725 8.348 8.652 1,950,196 +0.08(+0.99%)
Jun 27, 2008 8.675 8.725 8.555 8.568 3,656,144 -0.11(-1.32%)
Jun 26, 2008 8.735 8.832 8.680 8.682 1,357,980 -0.11(-1.25%)
Jun 25, 2008 8.807 8.848 8.748 8.793 1,986,756 +0.03(+0.34%)
Jun 24, 2008 8.780 8.863 8.753 8.762 1,873,980 -0.07(-0.74%)
Jun 23, 2008 8.908 8.947 8.810 8.828 1,493,604 -0.05(-0.62%)
Jun 20, 2008 8.867 8.940 8.755 8.883 2,576,708 -0.04(-0.48%)
Jun 19, 2008 8.963 9.008 8.895 8.925 1,622,192 -0.01(-0.14%)
Jun 18, 2008 9.057 9.057 8.912 8.938 2,366,864 -0.10(-1.13%)
Jun 17, 2008 9.140 9.193 9.020 9.040 1,691,668 -0.06(-0.60%)
Jun 16, 2008 9.188 9.188 8.990 9.095 2,786,620 -0.04(-0.44%)
Jun 13, 2008 9.185 9.220 9.055 9.135 2,388,728 -0.01(-0.05%)
Jun 12, 2008 9.215 9.225 9.102 9.140 1,715,004 -0.02(-0.22%)
Jun 11, 2008 9.235 9.265 9.125 9.160 2,540,272 -0.08(-0.87%)
Jun 10, 2008 9.200 9.252 9.092 9.240 2,255,604 +0.05(+0.54%)
Jun 09, 2008 9.252 9.295 9.150 9.190 2,477,828 -0.02(-0.24%)
Jun 06, 2008 9.360 9.375 9.197 9.213 2,626,064 -0.19(-2.02%)
Jun 05, 2008 9.473 9.475 9.365 9.402 4,260,620 -0.06(-0.69%)
Jun 04, 2008 9.428 9.485 9.387 9.467 2,252,272 +0.02(+0.26%)
Jun 03, 2008 9.447 9.588 9.412 9.443 4,613,968 +0.02(+0.24%)
Jun 02, 2008 9.428 9.455 9.333 9.420 3,356,992 -0.03(-0.29%)
May 30, 2008 9.598 9.615 9.420 9.447 6,402,028 -0.12(-1.23%)
May 29, 2008 9.560 9.700 9.523 9.565 3,436,492 +0.01(+0.08%)
May 28, 2008 9.617 9.650 9.470 9.557 3,073,372 -0.04(-0.36%)
May 27, 2008 9.640 9.720 9.508 9.592 4,385,208 -0.03(-0.34%)
May 26, 2008 9.852 9.852 9.530 9.625 0 +0.00(+0.00%)
May 23, 2008 9.852 9.852 9.530 9.625 4,025,616 -0.22(-2.26%)
May 22, 2008 10.31 10.43 9.713 9.848 6,972,432 -0.40(-3.88%)
May 21, 2008 10.29 10.36 10.18 10.24 1,766,232 -0.04(-0.44%)
May 20, 2008 10.39 10.42 10.21 10.29 2,082,120 -0.11(-1.01%)
May 19, 2008 10.37 10.46 10.31 10.39 1,306,572 -0.05(-0.45%)
May 16, 2008 10.39 10.49 10.33 10.44 1,274,404 +0.09(+0.82%)
May 15, 2008 10.27 10.36 10.20 10.36 1,673,172 +0.09(+0.85%)
May 14, 2008 10.22 10.31 10.20 10.27 1,509,588 +0.04(+0.42%)
May 13, 2008 10.28 10.30 10.16 10.23 1,273,972 -0.04(-0.34%)
May 12, 2008 10.14 10.26 10.12 10.26 1,433,844 +0.16(+1.63%)
May 09, 2008 10.16 10.16 10.04 10.10 646,876 -0.11(-1.05%)
May 08, 2008 10.22 10.32 10.13 10.21 1,901,584 +0.06(+0.62%)
May 07, 2008 10.14 10.26 10.13 10.14 2,608,012 +0.03(+0.30%)
May 06, 2008 10.09 10.13 10.02 10.11 1,343,476 +0.01(+0.12%)
May 05, 2008 10.03 10.13 10.00 10.10 1,533,312 +0.11(+1.08%)
May 02, 2008 10.07 10.13 9.963 9.992 1,445,220 -0.04(-0.42%)
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.