Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.059 6.159 6.020 6.136 5,839,784 +0.09(+1.56%)
Apr 29, 2009 5.991 6.099 5.991 6.042 3,218,955 +0.08(+1.42%)
Apr 28, 2009 5.889 5.987 5.851 5.957 3,101,795 +0.08(+1.30%)
Apr 27, 2009 5.796 5.930 5.718 5.881 6,457,733 -0.13(-2.09%)
Apr 24, 2009 6.106 6.122 5.978 6.006 4,376,099 -0.10(-1.64%)
Apr 23, 2009 6.095 6.138 6.053 6.106 2,759,025 +0.01(+0.16%)
Apr 22, 2009 6.169 6.185 6.091 6.096 2,594,127 -0.09(-1.46%)
Apr 21, 2009 6.187 6.253 6.144 6.187 2,156,798 -0.01(-0.22%)
Apr 20, 2009 6.271 6.345 6.194 6.200 2,656,098 -0.09(-1.46%)
Apr 17, 2009 6.255 6.320 6.202 6.293 3,213,503 +0.04(+0.66%)
Apr 16, 2009 6.255 6.267 6.177 6.251 2,051,275 +0.03(+0.41%)
Apr 15, 2009 6.098 6.226 6.085 6.226 2,437,959 +0.09(+1.43%)
Apr 14, 2009 6.171 6.181 6.074 6.138 1,802,081 -0.07(-1.07%)
Apr 13, 2009 6.207 6.238 6.158 6.205 1,346,509 -0.00(-0.06%)
Apr 09, 2009 6.336 6.361 6.175 6.209 2,124,671 -0.04(-0.60%)
Apr 08, 2009 6.173 6.279 6.148 6.246 2,828,095 +0.10(+1.62%)
Apr 07, 2009 6.224 6.250 6.128 6.146 4,037,808 -0.12(-1.97%)
Apr 06, 2009 6.269 6.334 6.222 6.269 3,021,942 -0.00(-0.06%)
Apr 03, 2009 6.344 6.355 6.224 6.273 2,054,331 -0.05(-0.74%)
Apr 02, 2009 6.283 6.404 6.263 6.320 2,773,037 +0.08(+1.22%)
Apr 01, 2009 6.115 6.273 6.083 6.244 2,977,579 +0.04(+0.57%)
Mar 31, 2009 6.160 6.267 6.095 6.209 3,333,296 +0.05(+0.83%)
Mar 30, 2009 6.089 6.162 6.068 6.158 2,526,574 -0.09(-1.44%)
Mar 26, 2009 6.201 6.256 6.136 6.248 2,975,225 +0.08(+1.30%)
Mar 25, 2009 6.138 6.207 6.075 6.168 2,323,671 +0.04(+0.64%)
Mar 24, 2009 6.158 6.195 6.085 6.128 3,077,623 -0.07(-1.17%)
Mar 23, 2009 6.074 6.201 6.072 6.201 2,335,193 +0.13(+2.10%)
Mar 20, 2009 6.027 6.146 6.001 6.074 4,600,671 +0.09(+1.52%)
Mar 19, 2009 6.066 6.079 5.948 5.982 3,196,943 -0.07(-1.12%)
Mar 18, 2009 6.007 6.117 5.981 6.050 2,944,406 -0.02(-0.35%)
Mar 17, 2009 5.985 6.081 5.946 6.072 2,773,364 +0.13(+2.14%)
Mar 16, 2009 6.040 6.081 5.931 5.944 4,483,553 -0.03(-0.43%)
Mar 13, 2009 6.005 6.023 5.893 5.970 0 +0.00(+0.00%)
Mar 12, 2009 5.893 5.989 5.860 5.970 4,122,147 +0.06(+1.06%)
Mar 11, 2009 6.036 6.036 5.903 5.907 2,491,986 -0.08(-1.34%)
Mar 10, 2009 5.964 6.040 5.946 5.987 3,910,092 +0.08(+1.33%)
Mar 09, 2009 5.921 6.048 5.876 5.909 5,355,287 -0.04(-0.59%)
Mar 06, 2009 5.874 6.007 5.846 5.944 0 +0.19(+3.27%)
Mar 05, 2009 5.895 5.901 5.729 5.756 5,438,957 -0.20(-3.42%)
Mar 04, 2009 6.072 6.083 5.878 5.960 8,529,896 -0.19(-3.15%)
Mar 02, 2009 6.168 6.230 6.132 6.154 2,956,720 -0.08(-1.26%)
Feb 27, 2009 6.115 6.344 6.115 6.232 0 +0.02(+0.35%)
Feb 26, 2009 6.494 6.494 6.201 6.211 5,735,672 -0.21(-3.29%)
Feb 25, 2009 6.444 6.545 6.391 6.422 8,202,188 +0.17(+2.66%)
Feb 24, 2009 6.187 6.281 6.164 6.256 1,898,729 +0.08(+1.24%)
Feb 23, 2009 6.285 6.326 6.142 6.179 2,188,095 -0.08(-1.31%)
Feb 20, 2009 6.338 6.455 6.203 6.261 0 -0.16(-2.53%)
Feb 19, 2009 6.168 6.471 6.072 6.424 6,143,995 +0.47(+7.86%)
Feb 18, 2009 6.005 6.072 5.882 5.956 2,893,853 -0.07(-1.20%)
Feb 17, 2009 5.985 6.107 5.929 6.028 2,038,983 -0.05(-0.77%)
Feb 13, 2009 6.144 6.173 6.056 6.075 1,334,665 -0.05(-0.80%)
Feb 12, 2009 5.983 6.132 5.983 6.124 1,797,035 +0.06(+1.03%)
Feb 11, 2009 6.027 6.093 6.015 6.062 1,730,475 +0.07(+1.14%)
Feb 10, 2009 6.105 6.146 5.966 5.993 1,606,640 -0.14(-2.20%)
Feb 09, 2009 6.152 6.169 6.081 6.128 1,493,210 -0.02(-0.35%)
Feb 06, 2009 6.013 6.166 5.999 6.150 2,249,945 +0.13(+2.15%)
Feb 05, 2009 5.968 6.050 5.952 6.021 2,094,460 +0.05(+0.79%)
Feb 04, 2009 6.042 6.068 5.933 5.974 2,351,205 -0.07(-1.20%)
Feb 03, 2009 5.946 6.083 5.886 6.046 1,905,848 +0.10(+1.61%)
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.