Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.54 13.73 13.41 13.70 2,089,814 +0.12(+0.92%)
Feb 25, 2011 13.44 13.61 13.40 13.57 1,303,868 +0.16(+1.23%)
Feb 24, 2011 13.38 13.48 13.31 13.41 2,349,050 +0.04(+0.26%)
Feb 23, 2011 13.62 13.73 13.23 13.38 4,013,330 -0.29(-2.16%)
Feb 22, 2011 14.37 14.74 13.63 13.67 4,407,702 +0.21(+1.56%)
Feb 18, 2011 13.31 13.48 13.29 13.46 2,955,090 +0.20(+1.51%)
Feb 17, 2011 13.10 13.27 13.04 13.26 1,809,470 +0.18(+1.38%)
Feb 16, 2011 12.95 13.12 12.93 13.08 1,917,954 +0.15(+1.16%)
Feb 15, 2011 12.85 12.96 12.78 12.93 1,642,244 +0.02(+0.15%)
Feb 14, 2011 12.89 12.92 12.79 12.91 8,320,000 +0.09(+0.66%)
Feb 11, 2011 12.66 12.86 12.65 12.82 1,022,776 +0.11(+0.85%)
Feb 10, 2011 12.71 12.73 12.66 12.72 946,528 -0.03(-0.22%)
Feb 09, 2011 12.68 12.78 12.68 12.74 1,157,728 +0.01(+0.12%)
Feb 08, 2011 12.62 12.74 12.62 12.73 1,571,496 +0.10(+0.81%)
Feb 07, 2011 12.69 12.73 12.62 12.63 1,472,580 -0.02(-0.18%)
Feb 04, 2011 12.61 12.67 12.50 12.65 1,553,268 +0.10(+0.82%)
Feb 03, 2011 12.37 12.56 12.35 12.55 1,496,164 +0.21(+1.68%)
Feb 02, 2011 12.40 12.41 12.32 12.34 1,385,728 -0.08(-0.64%)
Feb 01, 2011 12.38 12.49 12.35 12.42 2,143,252 +0.07(+0.57%)
Jan 31, 2011 12.45 12.55 12.26 12.35 2,564,716 -0.07(-0.56%)
Jan 28, 2011 12.64 12.66 12.39 12.42 1,598,804 -0.20(-1.55%)
Jan 27, 2011 12.69 12.71 12.57 12.62 1,492,388 -0.08(-0.65%)
Jan 26, 2011 12.63 12.73 12.58 12.70 1,788,500 +0.12(+0.95%)
Jan 25, 2011 12.68 12.69 12.51 12.58 1,548,404 -0.12(-0.93%)
Jan 24, 2011 12.71 12.75 12.66 12.70 960,160 +0.01(+0.04%)
Jan 21, 2011 12.72 12.74 12.63 12.69 1,753,980 +0.01(+0.12%)
Jan 20, 2011 12.65 12.70 12.62 12.68 1,261,140 +0.03(+0.20%)
Jan 19, 2011 12.67 12.71 12.59 12.65 1,471,712 -0.05(-0.41%)
Jan 18, 2011 12.56 12.71 12.56 12.70 1,489,332 +0.11(+0.85%)
Jan 14, 2011 12.57 12.65 12.50 12.60 1,209,572 -0.00(-0.04%)
Jan 13, 2011 12.63 12.69 12.58 12.60 1,317,328 -0.02(-0.12%)
Jan 12, 2011 12.65 12.69 12.57 12.62 1,548,284 -0.02(-0.16%)
Jan 11, 2011 12.48 12.65 12.48 12.63 1,730,008 +0.17(+1.36%)
Jan 10, 2011 12.39 12.52 12.37 12.46 1,451,600 +0.04(+0.34%)
Jan 07, 2011 12.45 12.46 12.34 12.42 1,905,660 -0.02(-0.16%)
Jan 06, 2011 12.46 12.50 12.36 12.44 2,438,520 -0.02(-0.16%)
Jan 05, 2011 12.62 12.65 12.43 12.46 3,281,536 -0.21(-1.64%)
Jan 04, 2011 12.79 12.81 12.58 12.67 2,086,300 -0.12(-0.98%)
Jan 03, 2011 12.85 12.88 12.78 12.79 1,607,340 -0.02(-0.16%)
Dec 31, 2010 12.80 12.88 12.75 12.81 1,552,640 +0.01(+0.06%)
Dec 30, 2010 12.91 12.94 12.80 12.81 1,784,368 -0.10(-0.77%)
Dec 29, 2010 12.93 12.97 12.87 12.91 1,496,208 -0.01(-0.08%)
Dec 28, 2010 12.88 12.92 12.82 12.92 1,327,940 +0.04(+0.29%)
Dec 27, 2010 12.89 12.93 12.82 12.88 994,928 -0.07(-0.56%)
Dec 23, 2010 12.90 13.07 12.90 12.95 1,480,468 +0.05(+0.43%)
Dec 22, 2010 12.85 12.96 12.84 12.90 1,828,704 +0.03(+0.25%)
Dec 21, 2010 12.90 12.96 12.82 12.87 2,104,092 -0.07(-0.54%)
Dec 20, 2010 12.92 12.97 12.87 12.94 1,736,188 +0.05(+0.37%)
Dec 17, 2010 12.75 12.90 12.72 12.89 2,820,532 +0.04(+0.33%)
Dec 16, 2010 12.73 12.86 12.70 12.85 2,850,544 -0.06(-0.46%)
Dec 15, 2010 12.80 12.94 12.80 12.90 2,682,424 +0.08(+0.62%)
Dec 14, 2010 12.76 12.83 12.76 12.82 1,940,896 +0.05(+0.41%)
Dec 13, 2010 12.77 12.84 12.74 12.77 2,345,272 +0.11(+0.87%)
Dec 10, 2010 12.56 12.66 12.52 12.66 1,611,964 +0.11(+0.84%)
Dec 09, 2010 12.51 12.63 12.51 12.56 1,535,288 +0.09(+0.72%)
Dec 08, 2010 12.48 12.52 12.41 12.47 1,711,132 -0.01(-0.10%)
Dec 07, 2010 12.49 12.53 12.40 12.48 1,964,368 +0.06(+0.46%)
Dec 06, 2010 12.43 12.47 12.39 12.42 1,393,700 +0.00(+0.02%)
Dec 03, 2010 12.40 12.48 12.38 12.42 1,756,164 -0.02(-0.18%)
Dec 02, 2010 12.46 12.50 12.34 12.44 2,423,972 -0.02(-0.18%)
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.