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 (%)
Aug 31, 2009 28.72 28.86 28.56 28.79 786,114 +0.05(+0.16%)
Aug 28, 2009 28.96 28.96 28.60 28.74 509,101 -0.21(-0.73%)
Aug 27, 2009 28.92 29.00 28.57 28.95 599,502 +0.03(+0.11%)
Aug 26, 2009 28.97 29.14 28.79 28.92 754,742 -0.14(-0.48%)
Aug 25, 2009 29.31 29.35 28.99 29.06 650,035 -0.06(-0.21%)
Aug 24, 2009 29.53 29.53 28.98 29.13 850,459 -0.48(-1.61%)
Aug 21, 2009 29.32 29.66 29.10 29.60 653,866 +0.43(+1.47%)
Aug 20, 2009 30.04 30.04 29.01 29.17 900,182 +0.16(+0.54%)
Aug 19, 2009 28.48 29.15 28.32 29.02 724,580 +0.48(+1.67%)
Aug 18, 2009 28.76 28.87 28.28 28.54 911,793 -0.26(-0.89%)
Aug 17, 2009 29.05 29.21 28.58 28.80 923,097 -0.34(-1.15%)
Aug 14, 2009 29.16 29.37 28.88 29.13 548,666 +0.07(+0.24%)
Aug 13, 2009 29.55 29.58 28.95 29.06 768,965 -0.49(-1.66%)
Aug 12, 2009 29.52 29.87 29.13 29.55 821,004 -0.06(-0.21%)
Aug 11, 2009 29.94 30.00 29.47 29.62 815,657 -0.16(-0.52%)
Aug 10, 2009 30.19 30.42 29.41 29.77 2,090,823 +1.63(+5.79%)
Aug 07, 2009 28.05 28.27 28.04 28.14 376,390 +0.15(+0.53%)
Aug 06, 2009 28.00 28.23 27.88 28.00 491,767 -0.05(-0.19%)
Aug 05, 2009 28.29 28.39 27.79 28.05 717,388 -0.22(-0.77%)
Aug 04, 2009 28.19 28.44 28.09 28.27 412,403 +0.12(+0.44%)
Aug 03, 2009 27.94 28.15 27.69 28.14 497,637 +0.16(+0.58%)
Jul 31, 2009 28.09 28.35 27.94 27.98 569,493 -0.22(-0.77%)
Jul 30, 2009 28.28 28.47 28.08 28.20 767,317 +0.12(+0.42%)
Jul 29, 2009 28.04 28.21 27.73 28.08 538,325 +0.00(+0.00%)
Jul 28, 2009 27.96 28.08 27.73 28.08 329,537 +0.09(+0.33%)
Jul 27, 2009 27.87 27.99 27.65 27.99 251,630 +0.02(+0.08%)
Jul 24, 2009 28.04 28.13 27.80 27.96 735 -0.11(-0.39%)
Jul 23, 2009 27.52 28.34 27.47 28.07 656,060 +0.55(+2.01%)
Jul 22, 2009 27.36 27.71 27.36 27.52 431,696 +0.16(+0.60%)
Jul 21, 2009 27.58 27.76 27.18 27.36 581,013 -0.11(-0.40%)
Jul 20, 2009 26.98 27.49 26.84 27.47 804,121 +0.51(+1.88%)
Jul 17, 2009 27.36 27.36 26.91 26.96 550,271 -0.41(-1.51%)
Jul 16, 2009 27.04 27.40 27.02 27.37 507,019 +0.33(+1.24%)
Jul 15, 2009 27.00 27.05 26.79 27.04 863,037 +0.15(+0.55%)
Jul 14, 2009 27.07 27.07 26.71 26.89 720,143 -0.13(-0.49%)
Jul 13, 2009 26.81 27.10 26.79 27.02 400,516 +0.15(+0.55%)
Jul 10, 2009 26.55 27.74 26.53 26.87 853,296 +0.29(+1.08%)
Jul 09, 2009 26.65 26.70 26.28 26.59 622,114 -0.05(-0.20%)
Jul 08, 2009 27.04 27.09 26.45 26.64 822,490 -0.30(-1.10%)
Jul 07, 2009 27.07 27.27 26.86 26.94 469,732 -0.14(-0.52%)
Jul 06, 2009 26.73 27.11 26.70 27.08 478,200 +0.18(+0.67%)
Jul 02, 2009 27.46 27.46 26.79 26.90 438,823 -0.72(-2.62%)
Jul 01, 2009 26.94 27.69 26.94 27.62 382,877 +0.71(+2.63%)
Jun 30, 2009 27.05 27.08 26.65 26.91 785,100 -0.22(-0.80%)
Jun 29, 2009 26.76 27.15 26.67 27.13 518,222 +0.27(+1.02%)
Jun 26, 2009 26.63 27.06 26.52 26.86 732,816 +0.09(+0.35%)
Jun 25, 2009 26.40 26.80 26.39 26.76 641,325 +0.16(+0.59%)
Jun 24, 2009 26.67 26.76 26.45 26.61 558,892 +0.02(+0.09%)
Jun 23, 2009 26.47 26.71 26.24 26.59 683,388 +0.25(+0.95%)
Jun 22, 2009 26.74 26.87 26.28 26.34 820,265 -0.53(-1.97%)
Jun 19, 2009 26.96 27.12 26.79 26.87 579,744 +0.10(+0.38%)
Jun 18, 2009 26.41 26.92 26.39 26.76 509,583 +0.34(+1.27%)
Jun 17, 2009 26.21 26.65 26.21 26.43 619,550 +0.00(+0.00%)
Jun 16, 2009 26.94 26.94 26.32 26.43 664,983 -0.50(-1.85%)
Jun 15, 2009 27.12 27.12 26.80 26.93 594,632 -0.44(-1.62%)
Jun 12, 2009 27.15 27.40 26.93 27.37 622,406 +0.15(+0.54%)
Jun 11, 2009 26.81 27.59 26.81 27.22 681,491 +0.38(+1.42%)
Jun 10, 2009 27.38 27.58 26.67 26.84 768,393 -0.47(-1.71%)
Jun 09, 2009 27.29 27.40 27.22 27.31 455,584 -0.02(-0.09%)
Jun 08, 2009 27.31 27.46 27.06 27.33 589,652 -0.01(-0.03%)
Jun 05, 2009 27.65 27.65 27.17 27.34 585,733 -0.01(-0.03%)
Jun 04, 2009 27.61 27.69 27.17 27.35 772,304 -0.20(-0.74%)
Jun 03, 2009 27.70 27.76 27.43 27.55 652,121 -0.25(-0.90%)
Jun 02, 2009 27.47 28.04 27.47 27.80 975,009 +0.34(+1.22%)
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.