Hormel Foods (NY: HRL )

46.97 +0.57 (+1.23%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.62 14.74 14.60 14.71 1,142,376 +0.08(+0.55%)
Apr 28, 2011 14.49 14.63 14.47 14.62 1,261,280 +0.12(+0.83%)
Apr 27, 2011 14.38 14.51 14.37 14.51 1,279,568 +0.12(+0.87%)
Apr 26, 2011 14.22 14.40 14.21 14.38 961,622 +0.22(+1.52%)
Apr 25, 2011 14.14 14.19 14.10 14.16 781,762 -0.06(-0.42%)
Apr 21, 2011 14.28 14.31 14.19 14.22 605,448 -0.01(-0.04%)
Apr 20, 2011 14.26 14.32 14.18 14.23 1,137,682 +0.08(+0.53%)
Apr 19, 2011 14.13 14.18 13.99 14.15 1,543,504 +0.01(+0.07%)
Apr 18, 2011 14.21 14.26 14.10 14.14 1,538,996 -0.14(-1.01%)
Apr 15, 2011 14.24 14.38 14.16 14.29 1,541,662 +0.10(+0.70%)
Apr 14, 2011 14.18 14.23 14.07 14.19 1,347,100 -0.01(-0.07%)
Apr 13, 2011 13.84 14.24 13.80 14.20 2,598,762 +0.39(+2.82%)
Apr 12, 2011 13.77 13.88 13.72 13.81 1,939,184 +0.01(+0.07%)
Apr 11, 2011 13.87 13.94 13.80 13.80 1,581,516 -0.06(-0.47%)
Apr 08, 2011 13.93 13.96 13.79 13.87 1,396,674 -0.05(-0.40%)
Apr 07, 2011 13.96 13.99 13.81 13.92 1,708,000 -0.05(-0.39%)
Apr 06, 2011 14.03 14.07 13.95 13.97 1,954,422 -0.03(-0.21%)
Apr 05, 2011 14.01 14.09 13.95 14.01 1,443,010 -0.03(-0.21%)
Apr 04, 2011 14.12 14.12 13.96 14.04 1,853,594 -0.08(-0.57%)
Apr 01, 2011 13.95 14.12 13.93 14.12 1,517,000 +0.20(+1.40%)
Mar 31, 2011 13.96 14.01 13.89 13.92 1,604,908 -0.05(-0.39%)
Mar 30, 2011 14.07 14.12 13.94 13.97 1,962,818 -0.08(-0.53%)
Mar 29, 2011 13.97 14.05 13.88 14.05 1,150,300 +0.12(+0.90%)
Mar 28, 2011 14.05 14.05 13.93 13.93 1,441,658 -0.10(-0.71%)
Mar 25, 2011 13.84 14.08 13.82 14.03 1,614,092 +0.25(+1.78%)
Mar 24, 2011 13.78 13.84 13.74 13.78 1,327,656 +0.07(+0.51%)
Mar 23, 2011 13.77 13.78 13.63 13.71 1,509,254 -0.07(-0.51%)
Mar 22, 2011 13.82 13.87 13.62 13.78 1,910,522 -0.19(-1.32%)
Mar 21, 2011 14.08 14.09 13.93 13.96 2,635,074 +0.14(+1.01%)
Mar 18, 2011 13.64 13.83 13.63 13.82 2,355,940 +0.30(+2.22%)
Mar 17, 2011 13.58 13.68 13.51 13.53 1,257,320 +0.06(+0.48%)
Mar 16, 2011 13.57 13.62 13.32 13.46 2,513,550 -0.15(-1.10%)
Mar 15, 2011 13.60 13.67 13.55 13.61 1,656,268 -0.17(-1.20%)
Mar 14, 2011 13.82 13.91 13.71 13.78 1,323,910 -0.09(-0.68%)
Mar 11, 2011 13.75 13.94 13.75 13.87 1,052,302 +0.08(+0.62%)
Mar 10, 2011 13.78 13.84 13.68 13.79 1,600,050 -0.10(-0.72%)
Mar 09, 2011 13.76 13.90 13.72 13.88 1,276,010 +0.11(+0.80%)
Mar 08, 2011 13.60 13.79 13.56 13.78 2,720,986 +0.21(+1.55%)
Mar 07, 2011 13.71 13.81 13.52 13.56 2,579,540 -0.15(-1.06%)
Mar 04, 2011 13.78 13.85 13.63 13.71 1,507,966 -0.09(-0.69%)
Mar 03, 2011 13.69 13.87 13.61 13.80 2,668,894 +0.20(+1.47%)
Mar 02, 2011 13.55 13.63 13.43 13.61 1,853,092 +0.07(+0.52%)
Mar 01, 2011 13.73 13.80 13.53 13.54 1,676,942 -0.16(-1.20%)
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%)
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.