Hormel Foods (NY: HRL )

46.93 +0.53 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.725 7.853 7.675 7.822 4,580,508 +0.12(+1.56%)
Apr 29, 2009 7.638 7.776 7.638 7.702 2,524,828 +0.11(+1.42%)
Apr 28, 2009 7.508 7.633 7.460 7.595 2,432,932 +0.10(+1.30%)
Apr 27, 2009 7.390 7.560 7.290 7.497 5,065,204 -0.16(-2.09%)
Apr 24, 2009 7.785 7.805 7.621 7.657 3,432,448 -0.13(-1.64%)
Apr 23, 2009 7.770 7.825 7.718 7.785 2,164,076 +0.01(+0.16%)
Apr 22, 2009 7.865 7.885 7.765 7.772 2,034,736 -0.12(-1.46%)
Apr 21, 2009 7.888 7.973 7.832 7.888 1,691,712 -0.02(-0.22%)
Apr 20, 2009 7.995 8.090 7.897 7.905 2,083,344 -0.12(-1.46%)
Apr 17, 2009 7.975 8.057 7.907 8.023 2,520,552 +0.05(+0.66%)
Apr 16, 2009 7.975 7.990 7.875 7.970 1,608,944 +0.03(+0.41%)
Apr 15, 2009 7.775 7.938 7.758 7.938 1,912,244 +0.10(+1.28%)
Apr 14, 2009 7.880 7.893 7.755 7.838 1,411,344 -0.08(-1.07%)
Apr 13, 2009 7.925 7.965 7.862 7.923 1,054,552 -0.00(-0.06%)
Apr 09, 2009 8.090 8.123 7.885 7.928 1,663,988 -0.05(-0.60%)
Apr 08, 2009 7.883 8.018 7.850 7.975 2,214,892 +0.13(+1.62%)
Apr 07, 2009 7.947 7.980 7.825 7.848 3,162,308 -0.16(-1.97%)
Apr 06, 2009 8.005 8.088 7.945 8.005 2,366,708 -0.00(-0.06%)
Apr 03, 2009 8.100 8.115 7.947 8.010 1,608,900 -0.06(-0.74%)
Apr 02, 2009 8.023 8.178 7.997 8.070 2,171,772 +0.10(+1.22%)
Apr 01, 2009 7.808 8.010 7.768 7.973 2,331,964 +0.04(+0.57%)
Mar 31, 2009 7.865 8.002 7.782 7.928 2,610,552 +0.07(+0.83%)
Mar 30, 2009 7.775 7.867 7.747 7.862 1,978,748 -0.12(-1.44%)
Mar 26, 2009 7.918 7.987 7.835 7.978 2,330,120 +0.10(+1.30%)
Mar 25, 2009 7.838 7.925 7.758 7.875 1,819,840 +0.05(+0.64%)
Mar 24, 2009 7.862 7.910 7.770 7.825 2,410,316 -0.09(-1.17%)
Mar 23, 2009 7.755 7.918 7.753 7.918 1,828,864 +0.16(+2.10%)
Mar 20, 2009 7.695 7.848 7.662 7.755 3,603,128 +0.12(+1.52%)
Mar 19, 2009 7.745 7.763 7.595 7.639 2,503,764 -0.09(-1.12%)
Mar 18, 2009 7.670 7.810 7.638 7.725 2,305,984 -0.03(-0.35%)
Mar 17, 2009 7.643 7.765 7.593 7.753 2,172,028 +0.16(+2.14%)
Mar 16, 2009 7.713 7.765 7.572 7.590 3,511,404 -0.03(-0.43%)
Mar 13, 2009 7.668 7.690 7.525 7.622 0 +0.00(+0.00%)
Mar 12, 2009 7.525 7.647 7.482 7.622 3,228,360 +0.08(+1.06%)
Mar 11, 2009 7.707 7.707 7.537 7.543 1,951,660 -0.10(-1.34%)
Mar 10, 2009 7.615 7.713 7.593 7.645 3,062,284 +0.10(+1.33%)
Mar 09, 2009 7.560 7.723 7.503 7.545 4,194,124 -0.04(-0.59%)
Mar 06, 2009 7.500 7.670 7.465 7.590 0 +0.24(+3.27%)
Mar 05, 2009 7.527 7.535 7.315 7.350 4,259,652 -0.26(-3.42%)
Mar 04, 2009 7.753 7.768 7.505 7.610 6,680,396 -0.25(-3.15%)
Mar 02, 2009 7.875 7.955 7.830 7.857 2,315,628 -0.10(-1.26%)
Feb 27, 2009 7.808 8.100 7.808 7.957 0 +0.03(+0.35%)
Feb 26, 2009 8.293 8.293 7.918 7.930 4,492,032 -0.27(-3.29%)
Feb 25, 2009 8.227 8.357 8.160 8.200 6,423,744 +0.21(+2.66%)
Feb 24, 2009 7.900 8.020 7.870 7.987 1,487,036 +0.10(+1.24%)
Feb 23, 2009 8.025 8.078 7.843 7.890 1,713,660 -0.11(-1.31%)
Feb 20, 2009 8.092 8.242 7.920 7.995 0 -0.21(-2.53%)
Feb 19, 2009 7.875 8.262 7.753 8.203 4,811,820 +0.60(+7.86%)
Feb 18, 2009 7.668 7.753 7.510 7.605 2,266,392 -0.09(-1.20%)
Feb 17, 2009 7.643 7.798 7.570 7.697 1,596,880 -0.06(-0.77%)
Feb 13, 2009 7.845 7.883 7.732 7.758 1,045,276 -0.06(-0.80%)
Feb 12, 2009 7.640 7.830 7.640 7.820 1,407,392 +0.08(+1.03%)
Feb 11, 2009 7.695 7.780 7.680 7.740 1,355,264 +0.09(+1.14%)
Feb 10, 2009 7.795 7.848 7.617 7.652 1,258,280 -0.17(-2.20%)
Feb 09, 2009 7.855 7.878 7.765 7.825 1,169,444 -0.03(-0.35%)
Feb 06, 2009 7.678 7.872 7.660 7.853 1,762,100 +0.17(+2.15%)
Feb 05, 2009 7.620 7.725 7.600 7.688 1,640,328 +0.06(+0.79%)
Feb 04, 2009 7.715 7.747 7.575 7.628 1,841,404 -0.09(-1.20%)
Feb 03, 2009 7.593 7.768 7.515 7.720 1,492,612 +0.12(+1.61%)
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.