Hormel Foods (NY: HRL )

48.47 +0.21 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.05 14.08 13.94 13.96 2,041,838 -0.15(-1.10%)
Jul 30, 2012 14.16 14.22 14.06 14.11 1,618,506 -0.09(-0.63%)
Jul 27, 2012 14.04 14.22 13.97 14.20 1,926,660 +0.21(+1.50%)
Jul 26, 2012 14.08 14.23 13.97 13.99 1,741,836 +0.05(+0.39%)
Jul 25, 2012 14.01 14.07 13.91 13.94 1,502,940 -0.02(-0.14%)
Jul 24, 2012 14.07 14.11 13.85 13.96 2,950,870 -0.08(-0.57%)
Jul 23, 2012 14.05 14.10 13.96 14.04 2,779,570 -0.12(-0.81%)
Jul 20, 2012 14.29 14.31 13.99 14.15 13,242,542 -0.17(-1.19%)
Jul 19, 2012 14.32 14.36 14.10 14.32 3,584,730 -0.08(-0.56%)
Jul 18, 2012 14.27 14.41 14.24 14.40 2,949,682 +0.10(+0.70%)
Jul 17, 2012 14.34 14.42 14.15 14.30 4,010,554 -0.02(-0.17%)
Jul 16, 2012 14.45 14.51 14.28 14.32 3,314,180 -0.10(-0.66%)
Jul 13, 2012 14.33 14.47 14.27 14.42 3,171,164 +0.10(+0.70%)
Jul 12, 2012 14.15 14.36 13.96 14.32 4,289,576 -0.22(-1.51%)
Jul 11, 2012 14.51 14.59 14.44 14.54 2,504,242 +0.07(+0.52%)
Jul 10, 2012 14.84 14.84 14.46 14.46 4,128,890 -0.22(-1.53%)
Jul 09, 2012 14.99 14.99 14.66 14.69 2,453,956 -0.29(-1.90%)
Jul 06, 2012 15.06 15.10 14.94 14.97 2,178,348 -0.18(-1.19%)
Jul 05, 2012 15.15 15.24 15.07 15.15 2,538,320 -0.13(-0.85%)
Jul 03, 2012 15.29 15.35 15.13 15.29 1,651,320 -0.05(-0.36%)
Jul 02, 2012 15.16 15.34 15.09 15.34 2,161,214 +0.13(+0.85%)
Jun 29, 2012 14.99 15.21 14.94 15.21 3,140,130 +0.37(+2.49%)
Jun 28, 2012 14.69 14.86 14.59 14.84 2,219,574 +0.09(+0.61%)
Jun 27, 2012 14.56 14.81 14.55 14.75 1,967,042 +0.21(+1.48%)
Jun 26, 2012 14.56 14.59 14.44 14.54 1,490,844 -0.03(-0.17%)
Jun 25, 2012 14.53 14.57 14.46 14.56 1,062,312 -0.07(-0.48%)
Jun 22, 2012 14.66 14.70 14.56 14.63 1,593,880 +0.01(+0.03%)
Jun 21, 2012 14.88 14.93 14.56 14.62 2,124,488 -0.26(-1.75%)
Jun 20, 2012 15.10 15.13 14.82 14.88 2,233,130 -0.24(-1.59%)
Jun 19, 2012 15.09 15.16 14.99 15.12 1,363,822 +0.07(+0.46%)
Jun 18, 2012 14.77 15.06 14.77 15.05 1,532,930 +0.21(+1.41%)
Jun 15, 2012 14.79 14.88 14.72 14.85 1,563,458 +0.11(+0.75%)
Jun 14, 2012 14.76 14.82 14.67 14.73 1,601,772 -0.03(-0.17%)
Jun 13, 2012 14.80 14.85 14.72 14.76 1,696,946 -0.05(-0.37%)
Jun 12, 2012 14.82 14.89 14.74 14.81 1,263,152 +0.01(+0.10%)
Jun 11, 2012 14.93 15.00 14.79 14.80 1,484,500 -0.08(-0.54%)
Jun 08, 2012 14.72 14.94 14.72 14.88 1,465,486 +0.11(+0.71%)
Jun 07, 2012 14.92 14.95 14.76 14.78 982,460 -0.04(-0.30%)
Jun 06, 2012 14.66 14.84 14.65 14.82 1,438,244 +0.18(+1.23%)
Jun 05, 2012 14.62 14.71 14.58 14.64 1,464,832 -0.05(-0.37%)
Jun 04, 2012 14.65 14.72 14.62 14.70 1,647,190 +0.02(+0.14%)
Jun 01, 2012 14.79 14.89 14.67 14.68 1,792,754 -0.28(-1.87%)
May 31, 2012 15.03 15.05 14.94 14.96 2,810,110 -0.06(-0.43%)
May 30, 2012 15.05 15.15 15.01 15.02 1,687,012 -0.11(-0.73%)
May 29, 2012 15.12 15.17 15.06 15.13 1,538,154 +0.06(+0.36%)
May 25, 2012 14.84 15.11 14.84 15.07 1,944,262 +0.23(+1.55%)
May 24, 2012 14.82 14.93 14.72 14.85 1,997,362 +0.09(+0.61%)
May 23, 2012 14.88 15.00 14.64 14.76 5,097,222 +0.16(+1.10%)
May 22, 2012 14.73 14.78 14.56 14.60 3,081,920 -0.04(-0.31%)
May 21, 2012 14.65 14.72 14.51 14.64 1,353,368 -0.04(-0.31%)
May 18, 2012 14.77 14.84 14.63 14.69 2,617,388 -0.04(-0.24%)
May 17, 2012 14.80 14.85 14.72 14.72 1,466,290 -0.10(-0.67%)
May 16, 2012 14.78 14.85 14.72 14.82 1,675,220 +0.11(+0.71%)
May 15, 2012 14.60 14.75 14.53 14.71 1,795,644 +0.11(+0.72%)
May 14, 2012 14.47 14.61 14.41 14.61 1,136,880 +0.05(+0.38%)
May 11, 2012 14.57 14.70 14.49 14.55 1,737,614 -0.06(-0.44%)
May 10, 2012 14.72 14.76 14.59 14.62 1,927,524 -0.03(-0.17%)
May 09, 2012 14.45 14.70 14.45 14.64 3,187,652 +0.12(+0.79%)
May 08, 2012 14.40 14.56 14.40 14.53 1,799,092 +0.06(+0.45%)
May 07, 2012 14.29 14.49 14.29 14.46 1,501,410 +0.11(+0.77%)
May 04, 2012 14.31 14.44 14.31 14.36 1,648,266 -0.01(-0.07%)
May 03, 2012 14.38 14.47 14.32 14.37 1,360,764 -0.11(-0.73%)
May 02, 2012 14.46 14.49 14.38 14.47 1,045,714 -0.01(-0.10%)
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.