Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.10 35.34 34.75 35.10 697,988 +0.12(+0.35%)
Sep 29, 2010 34.97 35.12 34.83 34.97 578,784 -0.24(-0.67%)
Sep 28, 2010 35.19 35.22 34.72 35.21 672,091 +0.11(+0.31%)
Sep 27, 2010 35.21 35.29 34.97 35.10 421,917 -0.18(-0.51%)
Sep 24, 2010 35.05 35.41 34.99 35.28 442,781 +0.38(+1.08%)
Sep 23, 2010 34.88 35.05 34.70 34.90 438,347 -0.08(-0.22%)
Sep 22, 2010 34.94 35.22 34.94 34.98 593,088 -0.04(-0.11%)
Sep 21, 2010 34.93 35.08 34.67 35.02 947,679 +0.09(+0.25%)
Sep 20, 2010 34.77 34.98 34.75 34.93 498,088 +0.18(+0.52%)
Sep 17, 2010 34.75 35.11 34.62 34.75 681,998 -0.30(-0.85%)
Sep 15, 2010 34.87 35.07 34.67 35.05 728,988 +0.01(+0.02%)
Sep 14, 2010 34.93 35.14 34.83 35.04 655,265 +0.07(+0.20%)
Sep 13, 2010 35.26 35.26 34.90 34.97 370,361 -0.09(-0.25%)
Sep 10, 2010 34.80 35.06 34.70 35.06 421,778 +0.32(+0.93%)
Sep 09, 2010 34.93 34.93 34.61 34.74 384,146 +0.06(+0.18%)
Sep 08, 2010 34.66 34.75 34.52 34.67 437,445 +0.19(+0.55%)
Sep 07, 2010 34.66 34.95 34.48 34.48 533,706 -0.40(-1.15%)
Sep 03, 2010 34.69 34.89 34.49 34.89 482,264 +0.27(+0.77%)
Sep 02, 2010 34.40 34.62 34.16 34.62 540 +0.31(+0.89%)
Sep 01, 2010 34.14 34.45 34.12 34.31 830,760 +0.39(+1.14%)
Aug 31, 2010 33.90 33.94 33.49 33.93 27,320 +0.20(+0.61%)
Aug 30, 2010 33.96 34.01 33.60 33.72 565,125 -0.21(-0.63%)
Aug 27, 2010 33.93 34.10 33.71 33.93 667,423 +0.06(+0.16%)
Aug 26, 2010 33.67 34.05 33.67 33.88 750,537 +0.20(+0.61%)
Aug 25, 2010 33.93 33.97 33.47 33.67 1,133,650 -0.45(-1.31%)
Aug 24, 2010 34.23 34.31 33.98 34.12 1,183,515 -0.27(-0.78%)
Aug 23, 2010 34.43 34.56 34.37 34.39 815,774 +0.17(+0.51%)
Aug 20, 2010 34.48 34.63 34.06 34.22 956,077 +0.09(+0.25%)
Aug 19, 2010 34.32 34.37 33.89 34.13 635 -0.19(-0.55%)
Aug 18, 2010 34.22 34.46 34.08 34.32 783,200 +0.13(+0.39%)
Aug 17, 2010 34.03 34.41 33.84 34.19 818,416 +0.40(+1.19%)
Aug 16, 2010 33.67 33.79 33.45 33.78 1,009,445 +0.02(+0.07%)
Aug 13, 2010 33.76 33.99 33.48 33.76 610,208 +0.17(+0.49%)
Aug 12, 2010 33.22 33.63 33.22 33.60 713,212 -0.06(-0.16%)
Aug 11, 2010 33.84 33.96 33.39 33.65 727,083 -0.88(-2.55%)
Aug 10, 2010 33.89 34.60 33.81 34.53 685,388 +0.55(+1.62%)
Aug 09, 2010 33.79 34.05 33.66 33.98 420,170 +0.25(+0.75%)
Aug 06, 2010 33.73 33.91 33.54 33.73 641,549 -0.10(-0.30%)
Aug 05, 2010 33.95 33.95 33.57 33.83 414,632 -0.22(-0.65%)
Aug 04, 2010 33.91 34.09 33.86 34.05 765,174 +0.17(+0.51%)
Aug 03, 2010 33.86 34.01 33.78 33.88 388,452 -0.13(-0.39%)
Aug 02, 2010 33.99 34.17 33.87 34.01 556,962 +0.24(+0.70%)
Jul 30, 2010 33.78 33.88 33.27 33.78 664,553 +0.16(+0.47%)
Jul 29, 2010 34.05 34.12 33.49 33.62 511,481 -0.36(-1.07%)
Jul 28, 2010 34.56 34.56 33.93 33.98 605,465 -0.56(-1.62%)
Jul 27, 2010 34.83 34.83 34.49 34.54 874,448 -0.05(-0.14%)
Jul 26, 2010 33.56 34.62 33.56 34.59 1,295,900 +0.94(+2.78%)
Jul 23, 2010 33.37 33.67 33.34 33.65 727,276 +0.30(+0.90%)
Jul 22, 2010 33.30 33.52 33.16 33.35 595,028 +0.32(+0.98%)
Jul 21, 2010 33.04 33.42 32.93 33.03 782,992 -0.46(-1.39%)
Jul 20, 2010 33.49 33.49 32.77 33.49 729,358 +0.47(+1.42%)
Jul 19, 2010 32.98 33.17 32.95 33.02 583,965 +0.06(+0.19%)
Jul 16, 2010 32.96 33.46 32.91 32.96 689,075 -0.56(-1.66%)
Jul 15, 2010 33.43 33.57 33.17 33.52 436,008 +0.02(+0.07%)
Jul 14, 2010 33.45 33.56 33.23 33.49 556,596 +0.05(+0.14%)
Jul 13, 2010 33.09 33.49 33.00 33.45 776,284 +0.54(+1.64%)
Jul 12, 2010 32.95 33.05 32.83 32.91 542,564 -0.13(-0.40%)
Jul 09, 2010 33.04 33.10 32.81 33.04 605,516 +0.13(+0.40%)
Jul 08, 2010 32.89 32.94 32.70 32.91 606,104 +0.14(+0.43%)
Jul 07, 2010 32.42 32.77 32.31 32.77 783,395 +0.27(+0.82%)
Jul 06, 2010 32.32 32.64 32.22 32.50 773,911 +0.28(+0.88%)
Jul 02, 2010 32.22 32.41 31.98 32.22 796,396 +0.06(+0.19%)
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.