Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 8.863 8.950 8.835 8.912 1,149,200 +0.00(+0.06%)
Aug 31, 2007 8.988 8.988 8.850 8.908 992,800 +0.02(+0.20%)
Aug 30, 2007 8.938 8.935 8.795 8.890 1,487,600 -0.05(-0.53%)
Aug 29, 2007 8.880 8.940 8.812 8.938 1,034,000 +0.14(+1.62%)
Aug 28, 2007 8.925 9.015 8.795 8.795 1,791,600 -0.24(-2.63%)
Aug 27, 2007 8.957 9.100 8.910 9.033 1,407,200 +0.10(+1.06%)
Aug 24, 2007 8.998 9.225 8.898 8.938 2,940,000 +0.24(+2.76%)
Aug 23, 2007 8.700 8.770 8.555 8.697 1,221,600 +0.10(+1.13%)
Aug 22, 2007 8.515 8.602 8.473 8.600 1,490,400 +0.10(+1.15%)
Aug 21, 2007 8.492 8.555 8.445 8.502 1,201,600 +0.01(+0.12%)
Aug 20, 2007 8.500 8.547 8.435 8.492 1,592,000 +0.02(+0.24%)
Aug 17, 2007 8.760 8.760 8.440 8.473 2,596,000 -0.07(-0.79%)
Aug 16, 2007 8.502 8.592 8.398 8.540 1,649,200 +0.04(+0.44%)
Aug 15, 2007 8.518 8.623 8.470 8.502 1,994,000 -0.02(-0.18%)
Aug 14, 2007 8.443 8.615 8.293 8.518 3,255,600 +0.12(+1.37%)
Aug 13, 2007 8.450 8.492 8.295 8.402 3,926,800 -0.04(-0.53%)
Aug 10, 2007 7.940 8.555 7.510 8.447 7,012,400 +0.51(+6.39%)
Aug 09, 2007 7.947 8.055 7.750 7.940 5,024,400 -0.21(-2.61%)
Aug 08, 2007 8.598 8.650 7.685 8.152 3,196,800 -0.37(-4.37%)
Aug 07, 2007 8.595 8.595 8.438 8.525 2,458,400 -0.12(-1.39%)
Aug 06, 2007 8.515 8.645 8.453 8.645 1,879,200 +0.18(+2.16%)
Aug 03, 2007 8.527 8.758 8.460 8.463 1,550,000 -0.29(-3.37%)
Aug 02, 2007 8.740 8.800 8.700 8.758 1,290,000 +0.05(+0.55%)
Aug 01, 2007 8.568 8.727 8.537 8.710 1,964,400 +0.11(+1.22%)
Jul 31, 2007 8.742 8.803 8.520 8.605 2,114,800 -0.14(-1.57%)
Jul 30, 2007 8.800 8.825 8.607 8.742 1,494,800 -0.01(-0.09%)
Jul 27, 2007 8.960 8.973 8.750 8.750 1,254,400 -0.19(-2.10%)
Jul 26, 2007 9.012 9.140 8.887 8.938 2,126,400 -0.14(-1.52%)
Jul 25, 2007 9.150 9.203 9.030 9.075 1,877,600 -0.01(-0.08%)
Jul 24, 2007 9.135 9.200 9.053 9.082 1,680,400 -0.10(-1.06%)
Jul 23, 2007 9.135 9.245 9.135 9.180 1,990,000 +0.08(+0.88%)
Jul 20, 2007 9.092 9.158 9.065 9.100 1,897,200 -0.01(-0.08%)
Jul 19, 2007 9.160 9.230 9.088 9.107 2,347,600 -0.02(-0.16%)
Jul 18, 2007 9.232 9.260 9.082 9.123 2,332,400 -0.14(-1.56%)
Jul 17, 2007 9.357 9.400 9.117 9.268 2,052,800 -0.06(-0.70%)
Jul 16, 2007 9.377 9.377 9.283 9.332 1,284,400 -0.06(-0.61%)
Jul 13, 2007 9.363 9.432 9.325 9.390 1,007,200 +0.02(+0.19%)
Jul 12, 2007 9.348 9.412 9.195 9.373 2,076,000 +0.02(+0.19%)
Jul 11, 2007 9.227 9.365 9.215 9.355 1,469,200 +0.10(+1.11%)
Jul 10, 2007 9.300 9.338 9.235 9.252 1,384,180 -0.06(-0.64%)
Jul 09, 2007 9.363 9.385 9.295 9.312 936,800 -0.05(-0.53%)
Jul 06, 2007 9.360 9.367 9.303 9.363 678,400 -0.02(-0.21%)
Jul 05, 2007 9.450 9.467 9.350 9.383 736,400 -0.02(-0.19%)
Jul 03, 2007 9.432 9.467 9.387 9.400 438,400 -0.03(-0.27%)
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.