Hormel Foods (NY: HRL )

42.06 USD +0.66 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 14.01 14.06 13.78 13.83 2,699,924 -0.12(-0.90%)
Jul 31, 2012 14.05 14.08 13.94 13.96 2,041,838 -0.15(-1.10%)
Jul 30, 2012 14.16 14.22 14.06 14.11 1,618,506 -0.09(-0.63%)
Jul 27, 2012 14.04 14.22 13.97 14.20 1,926,660 +0.21(+1.50%)
Jul 26, 2012 14.08 14.23 13.97 13.99 1,741,836 +0.05(+0.39%)
Jul 25, 2012 14.01 14.07 13.91 13.94 1,502,940 -0.02(-0.14%)
Jul 24, 2012 14.07 14.11 13.85 13.96 2,950,870 -0.08(-0.57%)
Jul 23, 2012 14.05 14.10 13.96 14.04 2,779,570 -0.12(-0.81%)
Jul 20, 2012 14.29 14.31 13.99 14.15 13,242,542 -0.17(-1.19%)
Jul 19, 2012 14.32 14.36 14.10 14.32 3,584,730 -0.08(-0.56%)
Jul 18, 2012 14.27 14.41 14.24 14.40 2,949,682 +0.10(+0.70%)
Jul 17, 2012 14.34 14.42 14.15 14.30 4,010,554 -0.02(-0.17%)
Jul 16, 2012 14.45 14.51 14.28 14.32 3,314,180 -0.10(-0.66%)
Jul 13, 2012 14.33 14.47 14.27 14.42 3,171,164 +0.10(+0.70%)
Jul 12, 2012 14.15 14.36 13.96 14.32 4,289,576 -0.22(-1.51%)
Jul 11, 2012 14.51 14.59 14.44 14.54 2,504,242 +0.07(+0.52%)
Jul 10, 2012 14.84 14.84 14.46 14.46 4,128,890 -0.22(-1.53%)
Jul 09, 2012 14.99 14.99 14.66 14.69 2,453,956 -0.29(-1.90%)
Jul 06, 2012 15.06 15.10 14.94 14.97 2,178,348 -0.18(-1.19%)
Jul 05, 2012 15.15 15.24 15.07 15.15 2,538,320 -0.13(-0.85%)
Jul 03, 2012 15.29 15.35 15.13 15.29 1,651,320 -0.05(-0.36%)
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.