Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.78 14.88 14.66 14.77 1,601,842 +0.10(+0.65%)
Oct 26, 2012 14.68 14.67 14.67 14.67 2,714,400 +0.03(+0.17%)
Oct 25, 2012 14.55 14.64 14.45 14.64 1,301,558 +0.34(+2.41%)
Oct 24, 2012 14.36 14.42 14.22 14.30 800,074 -0.01(-0.10%)
Oct 23, 2012 14.37 14.40 14.26 14.31 1,010,830 -0.13(-0.93%)
Oct 19, 2012 14.72 14.79 14.45 14.45 3,109,310 -0.30(-2.03%)
Oct 18, 2012 14.75 14.79 14.66 14.75 827,266 -0.07(-0.51%)
Oct 17, 2012 14.72 14.85 14.69 14.82 834,728 +0.14(+0.95%)
Oct 16, 2012 14.61 14.71 14.57 14.69 960,356 +0.16(+1.07%)
Oct 15, 2012 14.45 14.55 14.43 14.53 973,726 +0.12(+0.80%)
Oct 12, 2012 14.63 14.69 14.39 14.41 960,472 -0.15(-1.00%)
Oct 11, 2012 14.59 14.65 14.55 14.56 944,146 +0.04(+0.31%)
Oct 10, 2012 14.53 14.62 14.47 14.52 889,168 -0.00(-0.03%)
Oct 09, 2012 14.63 14.69 14.52 14.52 820,194 -0.14(-0.99%)
Oct 08, 2012 14.68 14.71 14.57 14.66 722,166 -0.06(-0.41%)
Oct 05, 2012 14.78 14.85 14.68 14.72 1,243,272 +0.03(+0.20%)
Oct 04, 2012 14.82 14.87 14.67 14.70 1,626,986 -0.08(-0.58%)
Oct 03, 2012 14.86 14.88 14.73 14.78 2,285,510 -0.10(-0.64%)
Oct 02, 2012 14.80 14.93 14.79 14.88 2,294,226 +0.11(+0.71%)
Oct 01, 2012 14.63 14.78 14.59 14.77 1,437,268 +0.15(+1.03%)
Sep 28, 2012 14.56 14.65 14.44 14.62 1,493,084 +0.01(+0.07%)
Sep 27, 2012 14.56 14.62 14.45 14.61 970,950 +0.07(+0.52%)
Sep 26, 2012 14.54 14.63 14.51 14.54 872,316 +0.02(+0.14%)
Sep 25, 2012 14.66 14.70 14.49 14.52 1,239,372 -0.16(-1.09%)
Sep 24, 2012 14.61 14.74 14.56 14.68 1,443,060 +0.06(+0.38%)
Sep 21, 2012 14.75 14.76 14.62 14.62 1,692,514 -0.10(-0.65%)
Sep 20, 2012 14.66 14.77 14.64 14.71 1,056,750 +0.03(+0.20%)
Sep 19, 2012 14.60 14.78 14.58 14.69 1,177,170 +0.07(+0.48%)
Sep 18, 2012 14.56 14.63 14.54 14.62 1,599,136 +0.03(+0.17%)
Sep 17, 2012 14.49 14.59 14.48 14.59 1,626,998 +0.10(+0.69%)
Sep 14, 2012 14.58 14.70 14.44 14.49 2,037,688 -0.11(-0.75%)
Sep 13, 2012 14.52 14.64 14.44 14.60 1,570,814 +0.08(+0.59%)
Sep 12, 2012 14.59 14.62 14.48 14.52 1,532,812 -0.02(-0.14%)
Sep 11, 2012 14.55 14.57 14.48 14.54 1,199,896 +0.01(+0.07%)
Sep 10, 2012 14.46 14.57 14.46 14.53 1,333,166 +0.01(+0.03%)
Sep 07, 2012 14.48 14.52 14.45 14.52 1,247,116 +0.04(+0.24%)
Sep 06, 2012 14.36 14.50 14.35 14.48 2,120,308 +0.19(+1.33%)
Sep 05, 2012 14.46 14.48 14.29 14.29 1,614,432 -0.17(-1.14%)
Sep 04, 2012 14.34 14.47 14.28 14.46 1,738,340 +0.10(+0.70%)
Aug 31, 2012 14.33 14.39 14.26 14.36 1,209,554 +0.10(+0.74%)
Aug 30, 2012 14.32 14.32 14.21 14.26 1,219,166 -0.10(-0.73%)
Aug 29, 2012 14.44 14.44 14.30 14.36 1,461,470 +0.04(+0.28%)
Aug 27, 2012 14.37 14.43 14.30 14.32 1,618,170 -0.07(-0.49%)
Aug 24, 2012 14.41 14.45 14.30 14.39 1,650,714 -0.02(-0.14%)
Aug 23, 2012 14.47 14.50 14.13 14.41 2,797,782 +0.20(+1.41%)
Aug 22, 2012 14.22 14.33 14.12 14.21 2,193,730 -0.04(-0.32%)
Aug 21, 2012 14.26 14.37 14.22 14.26 2,654,072 +0.02(+0.14%)
Aug 20, 2012 14.31 14.31 14.22 14.23 1,514,834 -0.09(-0.59%)
Aug 17, 2012 14.22 14.34 14.18 14.32 1,774,852 +0.12(+0.88%)
Aug 16, 2012 14.27 14.29 14.07 14.20 1,951,630 -0.08(-0.56%)
Aug 15, 2012 14.21 14.29 14.19 14.28 1,174,022 +0.08(+0.56%)
Aug 14, 2012 14.17 14.22 14.10 14.20 1,492,046 +0.09(+0.64%)
Aug 13, 2012 14.12 14.17 14.04 14.11 1,125,508 -0.04(-0.32%)
Aug 10, 2012 14.07 14.15 13.94 14.15 1,416,306 +0.02(+0.14%)
Aug 09, 2012 14.06 14.21 14.02 14.13 2,154,598 +0.04(+0.32%)
Aug 08, 2012 13.88 14.12 13.84 14.09 2,139,652 +0.20(+1.44%)
Aug 07, 2012 13.88 13.94 13.78 13.88 1,396,966 +0.02(+0.11%)
Aug 06, 2012 14.01 14.04 13.80 13.87 2,254,118 -0.13(-0.93%)
Aug 03, 2012 13.87 14.07 13.86 14.00 2,293,884 +0.26(+1.89%)
Aug 02, 2012 13.78 13.83 13.64 13.74 1,959,228 -0.09(-0.65%)
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.