Hormel Foods (NY: HRL )

50.64 +0.22 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.77 10.78 10.64 10.78 86,000 +0.06(+0.61%)
Aug 30, 2010 10.79 10.80 10.68 10.71 1,778,944 -0.07(-0.63%)
Aug 27, 2010 10.78 10.83 10.71 10.78 2,100,964 +0.02(+0.16%)
Aug 26, 2010 10.70 10.82 10.70 10.76 2,362,596 +0.06(+0.61%)
Aug 25, 2010 10.78 10.79 10.63 10.70 3,568,588 -0.14(-1.31%)
Aug 24, 2010 10.88 10.90 10.79 10.84 3,725,556 -0.09(-0.78%)
Aug 23, 2010 10.94 10.98 10.92 10.93 2,567,956 +0.06(+0.51%)
Aug 20, 2010 10.95 11.00 10.82 10.87 3,009,612 +0.03(+0.25%)
Aug 19, 2010 10.90 10.92 10.77 10.84 2,000 -0.06(-0.55%)
Aug 18, 2010 10.87 10.95 10.82 10.90 2,465,416 +0.04(+0.39%)
Aug 17, 2010 10.81 10.93 10.75 10.86 2,576,272 +0.13(+1.19%)
Aug 16, 2010 10.70 10.73 10.63 10.73 3,177,608 +0.01(+0.07%)
Aug 13, 2010 10.72 10.80 10.63 10.72 1,920,860 +0.05(+0.49%)
Aug 12, 2010 10.55 10.68 10.55 10.67 2,245,104 -0.02(-0.16%)
Aug 11, 2010 10.75 10.79 10.61 10.69 2,288,768 -0.28(-2.55%)
Aug 10, 2010 10.77 10.99 10.74 10.97 2,157,516 +0.18(+1.62%)
Aug 09, 2010 10.73 10.82 10.69 10.79 1,322,644 +0.08(+0.75%)
Aug 06, 2010 10.71 10.77 10.65 10.71 2,019,516 -0.03(-0.30%)
Aug 05, 2010 10.79 10.79 10.66 10.75 1,305,212 -0.07(-0.65%)
Aug 04, 2010 10.77 10.83 10.76 10.82 2,408,672 +0.06(+0.51%)
Aug 03, 2010 10.76 10.80 10.73 10.76 1,222,800 -0.04(-0.39%)
Aug 02, 2010 10.80 10.86 10.76 10.80 1,753,248 +0.07(+0.70%)
Jul 30, 2010 10.73 10.76 10.57 10.73 2,091,932 +0.05(+0.47%)
Jul 29, 2010 10.82 10.84 10.64 10.68 1,610,080 -0.12(-1.07%)
Jul 28, 2010 10.98 10.98 10.78 10.79 1,905,928 -0.18(-1.62%)
Jul 27, 2010 11.06 11.06 10.96 10.97 2,752,652 -0.02(-0.14%)
Jul 26, 2010 10.66 11.00 10.66 10.99 4,079,332 +0.30(+2.78%)
Jul 23, 2010 10.60 10.70 10.59 10.69 2,289,376 +0.09(+0.90%)
Jul 22, 2010 10.58 10.65 10.54 10.60 1,873,076 +0.10(+0.98%)
Jul 21, 2010 10.49 10.62 10.46 10.49 2,464,760 -0.20(-1.87%)
Jul 20, 2010 10.69 10.69 10.46 10.69 2,284,656 +0.15(+1.42%)
Jul 19, 2010 10.53 10.59 10.52 10.54 1,829,224 +0.02(+0.19%)
Jul 16, 2010 10.52 10.68 10.51 10.52 2,158,472 -0.18(-1.66%)
Jul 15, 2010 10.67 10.72 10.59 10.70 1,365,760 +0.01(+0.07%)
Jul 14, 2010 10.68 10.71 10.61 10.69 1,743,492 +0.02(+0.14%)
Jul 13, 2010 10.56 10.69 10.54 10.68 2,431,648 +0.17(+1.64%)
Jul 12, 2010 10.52 10.55 10.48 10.51 1,699,540 -0.04(-0.40%)
Jul 09, 2010 10.55 10.57 10.47 10.55 1,896,732 +0.04(+0.40%)
Jul 08, 2010 10.50 10.52 10.44 10.51 1,898,572 +0.04(+0.43%)
Jul 07, 2010 10.35 10.46 10.31 10.46 2,453,924 +0.09(+0.82%)
Jul 06, 2010 10.32 10.42 10.29 10.38 2,424,216 +0.09(+0.88%)
Jul 02, 2010 10.29 10.35 10.21 10.29 2,494,648 +0.02(+0.19%)
Jul 01, 2010 10.12 10.27 10.04 10.27 3,376,728 +0.15(+1.43%)
Jun 30, 2010 10.32 10.32 10.09 10.12 580 -0.19(-1.87%)
Jun 29, 2010 10.43 10.46 10.28 10.31 2,800,400 -0.08(-0.75%)
Jun 25, 2010 10.39 10.49 10.34 10.39 2,872,804 -0.11(-1.07%)
Jun 24, 2010 10.36 10.58 10.36 10.50 2,275,380 -0.04(-0.43%)
Jun 23, 2010 10.36 10.58 10.36 10.55 2,835,512 +0.15(+1.42%)
Jun 22, 2010 10.46 10.56 10.39 10.40 1,222,372 -0.07(-0.69%)
Jun 21, 2010 10.62 10.62 10.44 10.47 1,179,280 -0.06(-0.62%)
Jun 18, 2010 10.54 10.70 10.52 10.54 2,014,388 -0.12(-1.10%)
Jun 17, 2010 10.45 10.67 10.45 10.65 2,248,796 +0.21(+1.96%)
Jun 16, 2010 10.51 10.51 10.37 10.45 1,863,284 -0.10(-0.90%)
Jun 15, 2010 10.47 10.54 10.40 10.54 1,938,816 +0.10(+0.91%)
Jun 14, 2010 10.43 10.46 10.35 10.45 2,213,544 +0.07(+0.72%)
Jun 11, 2010 10.32 10.38 10.28 10.38 1,735,116 -0.03(-0.24%)
Jun 10, 2010 10.32 10.42 10.30 10.40 1,748,012 +0.19(+1.81%)
Jun 09, 2010 10.23 10.28 10.15 10.21 2,269,028 +0.00(+0.02%)
Jun 08, 2010 10.09 10.22 10.07 10.21 3,163,952 +0.12(+1.19%)
Jun 07, 2010 10.12 10.21 10.05 10.09 2,628,736 -0.03(-0.32%)
Jun 04, 2010 10.12 10.23 10.09 10.12 3,387,104 -0.18(-1.72%)
Jun 03, 2010 10.24 10.31 10.20 10.30 2,476,360 +0.11(+1.10%)
Jun 02, 2010 10.00 10.20 9.982 10.19 8,800 +0.17(+1.75%)
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.