Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.61 20.82 20.38 20.82 586,070 +0.19(+0.91%)
Nov 26, 2008 22.31 22.31 20.47 20.63 1,749,570 -1.76(-7.84%)
Nov 25, 2008 23.12 23.21 21.99 22.39 1,118,098 -0.53(-2.33%)
Nov 24, 2008 22.74 23.15 22.29 22.92 1,256,422 +0.34(+1.49%)
Nov 21, 2008 21.19 22.58 20.54 22.58 1,084,772 +1.66(+7.94%)
Nov 20, 2008 21.95 22.21 20.86 20.92 785,261 -1.14(-5.15%)
Nov 19, 2008 21.95 23.08 21.95 22.06 724,239 +0.05(+0.25%)
Nov 18, 2008 21.56 22.00 21.17 22.00 711,089 +0.45(+2.07%)
Nov 17, 2008 21.01 21.91 20.95 21.55 981,864 +0.58(+2.77%)
Nov 14, 2008 21.62 21.96 20.82 20.97 0 -0.85(-3.88%)
Nov 13, 2008 20.86 21.82 20.43 21.82 724,692 +1.11(+5.37%)
Nov 12, 2008 20.86 21.20 20.63 20.71 586,947 -0.38(-1.82%)
Nov 11, 2008 21.82 21.87 20.83 21.09 593,772 -0.84(-3.82%)
Nov 10, 2008 21.59 22.02 21.42 21.93 722,356 +0.55(+2.57%)
Nov 07, 2008 21.41 21.75 20.95 21.38 709,225 +0.10(+0.48%)
Nov 06, 2008 22.34 22.53 21.25 21.28 509,517 -1.07(-4.80%)
Nov 05, 2008 22.79 23.05 22.34 22.35 567,701 -0.58(-2.53%)
Nov 04, 2008 22.77 23.04 22.63 22.93 620,739 +0.40(+1.77%)
Nov 03, 2008 22.17 22.65 22.17 22.53 449,242 +0.38(+1.73%)
Oct 31, 2008 21.95 22.48 21.95 22.15 752,036 +0.10(+0.46%)
Oct 30, 2008 22.49 22.61 21.75 22.05 736,961 -0.16(-0.74%)
Oct 29, 2008 22.36 22.77 21.89 22.21 703,870 -0.08(-0.35%)
Oct 28, 2008 22.25 22.32 21.14 22.29 1,255,856 +0.17(+0.78%)
Oct 27, 2008 22.23 22.71 21.77 22.12 756,935 -0.20(-0.91%)
Oct 24, 2008 21.37 22.73 21.37 22.32 969,912 -0.02(-0.11%)
Oct 23, 2008 22.68 23.17 22.07 22.35 1,021,509 -0.23(-1.01%)
Oct 22, 2008 22.56 23.04 22.21 22.57 924,034 -0.23(-1.00%)
Oct 21, 2008 23.51 23.75 22.76 22.80 1,131,429 -0.84(-3.55%)
Oct 20, 2008 25.01 25.01 22.35 23.64 3,154,940 -2.96(-11.14%)
Oct 17, 2008 24.55 26.64 24.55 26.60 827,611 +0.34(+1.31%)
Oct 16, 2008 25.84 26.41 24.52 26.26 1,221,068 +0.65(+2.54%)
Oct 15, 2008 26.23 26.34 25.22 25.61 677,719 -1.07(-4.00%)
Oct 14, 2008 27.63 27.63 26.18 26.67 1,114,164 -0.02(-0.06%)
Oct 13, 2008 25.73 26.75 25.72 26.69 649,896 +1.37(+5.42%)
Oct 10, 2008 24.85 25.97 23.22 25.32 1,936,063 -0.05(-0.19%)
Oct 09, 2008 26.22 26.59 25.15 25.36 1,049,175 -0.78(-3.00%)
Oct 08, 2008 26.74 26.98 25.52 26.15 1,230,548 -0.97(-3.58%)
Oct 07, 2008 27.48 27.73 26.85 27.12 845,763 -0.29(-1.06%)
Oct 06, 2008 28.17 28.58 26.78 27.41 616,385 -1.14(-3.98%)
Oct 03, 2008 29.10 29.10 28.48 28.55 0 -0.33(-1.14%)
Oct 02, 2008 29.07 29.27 28.75 28.88 569,498 -0.15(-0.51%)
Oct 01, 2008 28.14 29.06 28.14 29.02 527,174 +0.59(+2.07%)
Sep 30, 2008 28.92 28.92 27.98 28.44 1,083,187 +0.02(+0.08%)
Sep 29, 2008 28.33 28.81 28.18 28.41 682,789 -0.10(-0.36%)
Sep 26, 2008 27.57 28.61 27.46 28.52 0 +0.80(+2.88%)
Sep 25, 2008 27.37 28.01 27.10 27.72 577,099 +0.24(+0.86%)
Sep 24, 2008 27.75 27.95 27.28 27.48 439,742 -0.29(-1.04%)
Sep 23, 2008 27.80 28.19 27.65 27.77 372,740 -0.06(-0.23%)
Sep 22, 2008 28.29 28.76 27.79 27.83 451,774 -0.61(-2.15%)
Sep 19, 2008 28.68 29.18 28.02 28.44 0 +0.16(+0.55%)
Sep 18, 2008 28.10 28.41 27.63 28.29 812,461 +0.42(+1.52%)
Sep 17, 2008 28.41 28.52 27.86 27.86 493,598 -0.89(-3.08%)
Sep 16, 2008 28.81 29.05 28.38 28.75 775,730 -0.25(-0.86%)
Sep 15, 2008 29.23 29.39 28.64 29.00 606,134 -0.20(-0.70%)
Sep 12, 2008 28.75 29.22 28.71 29.20 676,448 +0.36(+1.25%)
Sep 11, 2008 28.40 28.84 28.24 28.84 598,354 +0.31(+1.07%)
Sep 10, 2008 28.87 28.87 28.44 28.54 551,255 -0.20(-0.68%)
Sep 09, 2008 28.41 29.00 28.41 28.73 807,850 +0.15(+0.52%)
Sep 08, 2008 28.66 28.73 28.30 28.59 632,923 +0.40(+1.42%)
Sep 05, 2008 27.61 28.20 27.60 28.19 0 +0.45(+1.61%)
Sep 04, 2008 27.64 27.90 27.56 27.74 599,471 -0.05(-0.20%)
Sep 03, 2008 28.41 28.68 27.73 27.79 1,108,088 -0.51(-1.80%)
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.