Hormel Foods (NY: HRL )

46.87 -0.18 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.05 15.11 14.98 15.01 2,697,628 -0.02(-0.10%)
May 23, 2011 14.94 15.04 14.86 15.03 1,528,488 -0.01(-0.10%)
May 20, 2011 15.12 15.15 14.98 15.04 1,666,694 -0.09(-0.59%)
May 19, 2011 15.06 15.18 15.04 15.13 1,724,922 +0.09(+0.56%)
May 18, 2011 14.93 15.07 14.86 15.04 1,895,212 +0.13(+0.91%)
May 17, 2011 14.76 14.92 14.72 14.91 1,608,434 +0.12(+0.78%)
May 16, 2011 14.93 14.93 14.77 14.79 1,509,312 -0.12(-0.84%)
May 13, 2011 14.92 14.96 14.80 14.92 2,015,614 +0.02(+0.13%)
May 12, 2011 14.49 14.92 14.47 14.90 1,549,354 +0.40(+2.76%)
May 11, 2011 14.61 14.67 14.46 14.50 1,786,328 -0.11(-0.75%)
May 10, 2011 14.59 14.67 14.56 14.61 1,633,402 +0.07(+0.52%)
May 09, 2011 14.49 14.56 14.44 14.54 1,591,928 +0.04(+0.28%)
May 06, 2011 14.59 14.70 14.43 14.49 1,768,618 +0.06(+0.45%)
May 05, 2011 14.55 14.57 14.36 14.43 1,885,330 -0.14(-0.96%)
May 04, 2011 14.63 14.75 14.54 14.57 1,032,634 -0.12(-0.85%)
May 03, 2011 14.65 14.70 14.57 14.70 1,318,118 +0.00(+0.00%)
May 02, 2011 14.66 14.70 14.65 14.70 1,347,794 -0.01(-0.07%)
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%)
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.