Hormel Foods (NY: HRL )

46.40 -0.46 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.33 14.39 14.26 14.36 1,209,554 +0.10(+0.74%)
Aug 30, 2012 14.32 14.32 14.21 14.26 1,219,166 -0.10(-0.73%)
Aug 29, 2012 14.44 14.44 14.30 14.36 1,461,470 +0.04(+0.28%)
Aug 27, 2012 14.37 14.43 14.30 14.32 1,618,170 -0.07(-0.49%)
Aug 24, 2012 14.41 14.45 14.30 14.39 1,650,714 -0.02(-0.14%)
Aug 23, 2012 14.47 14.50 14.13 14.41 2,797,782 +0.20(+1.41%)
Aug 22, 2012 14.22 14.33 14.12 14.21 2,193,730 -0.04(-0.32%)
Aug 21, 2012 14.26 14.37 14.22 14.26 2,654,072 +0.02(+0.14%)
Aug 20, 2012 14.31 14.31 14.22 14.23 1,514,834 -0.09(-0.59%)
Aug 17, 2012 14.22 14.34 14.18 14.32 1,774,852 +0.12(+0.88%)
Aug 16, 2012 14.27 14.29 14.07 14.20 1,951,630 -0.08(-0.56%)
Aug 15, 2012 14.21 14.29 14.19 14.28 1,174,022 +0.08(+0.56%)
Aug 14, 2012 14.17 14.22 14.10 14.20 1,492,046 +0.09(+0.64%)
Aug 13, 2012 14.12 14.17 14.04 14.11 1,125,508 -0.04(-0.32%)
Aug 10, 2012 14.07 14.15 13.94 14.15 1,416,306 +0.02(+0.14%)
Aug 09, 2012 14.06 14.21 14.02 14.13 2,154,598 +0.04(+0.32%)
Aug 08, 2012 13.88 14.12 13.84 14.09 2,139,652 +0.20(+1.44%)
Aug 07, 2012 13.88 13.94 13.78 13.88 1,396,966 +0.02(+0.11%)
Aug 06, 2012 14.01 14.04 13.80 13.87 2,254,118 -0.13(-0.93%)
Aug 03, 2012 13.87 14.07 13.86 14.00 2,293,884 +0.26(+1.89%)
Aug 02, 2012 13.78 13.83 13.64 13.74 1,959,228 -0.09(-0.65%)
Aug 01, 2012 14.01 14.06 13.78 13.83 2,699,924 -0.12(-0.90%)
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%)
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.