Hormel Foods (NY: HRL )

49.61 -0.24 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.950 10.04 9.918 9.950 3,142,580 -0.03(-0.28%)
May 27, 2010 10.02 10.02 9.905 9.977 3,792,348 +0.06(+0.63%)
May 26, 2010 9.985 10.05 9.915 9.915 3,886,408 +0.03(+0.33%)
May 25, 2010 9.842 9.883 9.730 9.883 3,328,216 -0.10(-1.03%)
May 24, 2010 9.970 10.08 9.890 9.985 2,435,212 -0.00(-0.03%)
May 21, 2010 9.925 10.02 9.837 9.988 4,328,816 -0.06(-0.65%)
May 20, 2010 10.02 10.18 9.965 10.05 4,730,604 -0.12(-1.16%)
May 19, 2010 10.11 10.34 10.10 10.17 6,141,980 -0.28(-2.63%)
May 18, 2010 10.41 10.54 10.41 10.45 400 +0.07(+0.65%)
May 17, 2010 10.24 10.39 10.24 10.38 2,484,616 +0.13(+1.29%)
May 14, 2010 10.24 10.32 10.19 10.24 1,891,096 -0.06(-0.61%)
May 13, 2010 10.32 10.39 10.29 10.31 1,917,664 -0.01(-0.10%)
May 12, 2010 10.26 10.32 10.22 10.32 2,544,188 +0.06(+0.56%)
May 11, 2010 10.30 10.37 10.25 10.26 2,284,344 -0.04(-0.39%)
May 10, 2010 10.24 10.30 10.21 10.30 2,565,224 +0.25(+2.44%)
May 07, 2010 10.07 10.18 10.02 10.05 3,926,588 -0.01(-0.10%)
May 06, 2010 10.08 10.25 9.890 10.06 1,600 -0.04(-0.35%)
May 05, 2010 10.14 10.24 10.10 10.10 3,043,744 +0.02(+0.22%)
May 04, 2010 10.18 10.19 10.02 10.08 3,000,004 -0.15(-1.49%)
May 03, 2010 10.23 10.24 10.12 10.23 3,177,052 +0.04(+0.39%)
Apr 30, 2010 10.14 10.34 10.13 10.19 4,193,816 +0.04(+0.37%)
Apr 29, 2010 9.938 10.17 9.938 10.15 4,012,188 +0.24(+2.42%)
Apr 28, 2010 9.815 9.922 9.787 9.912 3,114,840 +0.11(+1.12%)
Apr 27, 2010 9.760 9.863 9.745 9.803 4,076,364 +0.04(+0.41%)
Apr 26, 2010 9.995 10.00 9.690 9.762 5,916,820 -0.24(-2.42%)
Apr 23, 2010 10.04 10.07 9.943 10.01 3,004,752 -0.04(-0.42%)
Apr 22, 2010 10.13 10.17 9.895 10.05 5,016,456 -0.34(-3.25%)
Apr 21, 2010 10.38 10.46 10.35 10.38 12,060 -0.05(-0.48%)
Apr 20, 2010 10.44 10.51 10.42 10.44 3,056,996 -0.02(-0.19%)
Apr 19, 2010 10.45 10.47 10.40 10.46 2,134,976 -0.00(-0.02%)
Apr 16, 2010 10.51 10.55 10.44 10.46 3,336,040 -0.06(-0.55%)
Apr 15, 2010 10.49 10.54 10.43 10.52 1,321,928 +0.03(+0.24%)
Apr 14, 2010 10.45 10.49 10.38 10.49 1,425,968 +0.01(+0.05%)
Apr 13, 2010 10.43 10.49 10.37 10.48 1,594,988 +0.04(+0.38%)
Apr 12, 2010 10.46 10.47 10.43 10.45 1,803,984 +0.01(+0.05%)
Apr 09, 2010 10.38 10.44 10.36 10.44 1,172,872 +0.05(+0.48%)
Apr 08, 2010 10.44 10.44 10.36 10.39 1,507,952 -0.05(-0.48%)
Apr 07, 2010 10.45 10.49 10.39 10.44 1,497,960 -0.01(-0.07%)
Apr 06, 2010 10.46 10.47 10.41 10.45 1,752,996 -0.04(-0.41%)
Apr 05, 2010 10.57 10.59 10.43 10.49 1,515,556 -0.05(-0.50%)
Apr 01, 2010 10.52 10.54 10.54 10.54 4,206,400 +0.04(+0.38%)
Mar 31, 2010 10.54 10.60 10.48 10.50 1,378,540 -0.05(-0.45%)
Mar 30, 2010 10.63 10.63 10.49 10.55 1,985,848 -0.06(-0.57%)
Mar 29, 2010 10.50 10.62 10.49 10.61 2,113,356 +0.12(+1.17%)
Mar 26, 2010 10.45 10.49 10.42 10.49 2,565,432 +0.07(+0.70%)
Mar 25, 2010 10.50 10.50 10.36 10.41 2,067,228 -0.05(-0.48%)
Mar 24, 2010 10.46 10.48 10.42 10.46 1,708,696 +0.01(+0.07%)
Mar 23, 2010 10.45 10.46 10.34 10.46 1,370,796 +0.05(+0.53%)
Mar 22, 2010 10.27 10.40 10.27 10.40 1,498,172 +0.05(+0.51%)
Mar 19, 2010 10.40 10.44 10.28 10.35 2,388,472 -0.04(-0.38%)
Mar 18, 2010 10.39 10.45 10.36 10.39 1,782,696 -0.00(-0.02%)
Mar 17, 2010 10.36 10.39 10.30 10.39 1,717,472 +0.04(+0.43%)
Mar 16, 2010 10.37 10.37 10.31 10.35 1,365,664 +0.02(+0.17%)
Mar 15, 2010 10.32 10.34 10.31 10.33 1,585,324 +0.01(+0.12%)
Mar 12, 2010 10.39 10.40 10.27 10.32 2,466,272 -0.07(-0.70%)
Mar 11, 2010 10.39 10.39 10.28 10.39 1,498,196 -0.02(-0.17%)
Mar 10, 2010 10.46 10.46 10.35 10.41 2,031,456 -0.01(-0.12%)
Mar 09, 2010 10.43 10.46 10.38 10.42 2,424,632 +0.00(+0.00%)
Mar 08, 2010 10.43 10.48 10.38 10.42 2,328,044 -0.04(-0.38%)
Mar 05, 2010 10.50 10.50 10.42 10.46 2,484,428 +0.01(+0.10%)
Mar 04, 2010 10.35 10.46 10.36 10.45 1,935,080 +0.10(+0.99%)
Mar 03, 2010 10.29 10.44 10.19 10.35 2,535,108 -0.11(-1.05%)
Mar 02, 2010 10.39 10.48 10.33 10.46 2,898,676 +0.12(+1.21%)
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.