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, 2008 28.75 28.75 27.82 28.27 1,089,626 +0.02(+0.08%)
Sep 29, 2008 28.16 28.64 28.01 28.25 686,848 -0.10(-0.36%)
Sep 26, 2008 27.41 28.44 27.30 28.35 0 +0.79(+2.88%)
Sep 25, 2008 27.21 27.84 26.94 27.55 580,530 +0.23(+0.86%)
Sep 24, 2008 27.58 27.79 27.12 27.32 442,356 -0.29(-1.04%)
Sep 23, 2008 27.64 28.02 27.49 27.61 374,956 -0.06(-0.23%)
Sep 22, 2008 28.12 28.59 27.62 27.67 454,460 -0.61(-2.15%)
Sep 19, 2008 28.51 29.01 27.86 28.28 0 +0.16(+0.55%)
Sep 18, 2008 27.93 28.24 27.47 28.12 817,291 +0.42(+1.52%)
Sep 17, 2008 28.25 28.35 27.70 27.70 496,532 -0.88(-3.08%)
Sep 16, 2008 28.64 28.88 28.21 28.58 780,342 -0.25(-0.87%)
Sep 15, 2008 29.06 29.22 28.47 28.83 609,738 -0.20(-0.70%)
Sep 12, 2008 28.58 29.05 28.54 29.03 680,470 +0.36(+1.25%)
Sep 11, 2008 28.23 28.67 28.07 28.67 601,912 +0.30(+1.07%)
Sep 10, 2008 28.70 28.70 28.27 28.37 554,533 -0.19(-0.68%)
Sep 09, 2008 28.25 28.83 28.25 28.56 812,653 +0.15(+0.52%)
Sep 08, 2008 28.49 28.56 28.14 28.42 636,685 +0.40(+1.42%)
Sep 05, 2008 27.44 28.04 27.43 28.02 0 +0.44(+1.61%)
Sep 04, 2008 27.47 27.74 27.40 27.58 603,035 -0.05(-0.20%)
Sep 03, 2008 28.25 28.51 27.57 27.63 1,114,676 -0.51(-1.80%)
Sep 02, 2008 28.07 28.42 27.96 28.14 552,450 +0.35(+1.26%)
Aug 29, 2008 28.03 28.21 27.78 27.79 0 -0.36(-1.27%)
Aug 28, 2008 28.00 28.20 27.81 28.14 496,512 +0.24(+0.87%)
Aug 27, 2008 27.96 28.09 27.71 27.90 449,448 -0.08(-0.28%)
Aug 26, 2008 27.70 28.16 27.66 27.98 632,301 +0.24(+0.87%)
Aug 25, 2008 27.70 27.87 27.57 27.74 596,746 +0.03(+0.11%)
Aug 22, 2008 27.79 27.94 27.53 27.71 0 +0.09(+0.34%)
Aug 21, 2008 26.89 28.44 26.49 27.61 1,128,182 +0.23(+0.85%)
Aug 20, 2008 27.28 27.53 27.05 27.38 383,436 +0.10(+0.37%)
Aug 19, 2008 27.19 27.58 27.08 27.28 725,378 -0.03(-0.11%)
Aug 18, 2008 27.34 27.46 27.21 27.31 564,090 +0.05(+0.17%)
Aug 15, 2008 27.12 27.35 27.08 27.26 0 +0.13(+0.49%)
Aug 14, 2008 27.12 27.32 26.92 27.13 743,416 -0.02(-0.09%)
Aug 13, 2008 27.20 27.39 26.89 27.15 693,016 -0.06(-0.23%)
Aug 12, 2008 26.94 27.36 26.76 27.22 2,054,890 +0.10(+0.37%)
Aug 11, 2008 27.69 27.69 26.96 27.12 1,189,232 -0.65(-2.36%)
Aug 08, 2008 27.43 28.28 26.94 27.77 1,291,669 -1.53(-5.21%)
Aug 07, 2008 29.49 29.50 29.18 29.30 274,197 -0.36(-1.21%)
Aug 06, 2008 29.56 29.68 29.23 29.66 366,694 +0.22(+0.74%)
Aug 05, 2008 28.72 29.59 28.54 29.44 493,411 +0.94(+3.31%)
Aug 04, 2008 28.18 28.60 28.03 28.49 261,131 +0.27(+0.97%)
Aug 01, 2008 28.32 28.37 27.98 28.22 245,563 +0.04(+0.14%)
Jul 31, 2008 28.39 28.50 28.05 28.18 399,468 -0.30(-1.07%)
Jul 30, 2008 28.46 28.92 28.26 28.49 394,256 +0.19(+0.66%)
Jul 29, 2008 28.30 28.34 27.97 28.30 314,241 +0.23(+0.83%)
Jul 28, 2008 28.04 28.23 27.85 28.07 369,033 -0.10(-0.36%)
Jul 25, 2008 28.64 28.70 28.14 28.17 305,098 -0.34(-1.18%)
Jul 24, 2008 28.69 28.83 28.46 28.50 281,710 -0.23(-0.81%)
Jul 23, 2008 28.14 28.83 28.08 28.74 509,991 +0.56(+1.99%)
Jul 22, 2008 27.65 28.22 27.54 28.18 595,273 +0.41(+1.46%)
Jul 21, 2008 28.05 28.06 27.58 27.77 360,872 -0.15(-0.53%)
Jul 18, 2008 27.93 28.29 27.71 27.92 444,192 +0.09(+0.34%)
Jul 17, 2008 27.82 27.90 27.58 27.82 438,143 -0.07(-0.25%)
Jul 16, 2008 27.50 27.89 27.37 27.89 472,380 +0.35(+1.27%)
Jul 15, 2008 27.26 27.80 27.20 27.54 463,435 +0.09(+0.31%)
Jul 14, 2008 27.63 27.72 27.24 27.46 527,049 -0.05(-0.20%)
Jul 11, 2008 27.41 27.73 27.23 27.51 628,995 -0.04(-0.14%)
Jul 10, 2008 27.95 27.95 27.30 27.55 589,587 -0.41(-1.45%)
Jul 09, 2008 27.70 28.14 27.52 27.96 612,185 +0.23(+0.84%)
Jul 08, 2008 27.40 27.82 27.32 27.72 651,814 +0.37(+1.34%)
Jul 07, 2008 27.12 27.51 27.02 27.36 886,769 +0.30(+1.09%)
Jul 04, 2008 26.57 27.16 26.57 27.06 524,503 +0.00(+0.00%)
Jul 03, 2008 26.57 27.16 26.57 27.06 524,503 +0.50(+1.88%)
Jul 02, 2008 26.64 26.87 26.51 26.56 592,611 -0.18(-0.67%)
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.