Hormel Foods (NY: HRL )

31.80 -0.33 (-1.01%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.166 8.166 8.037 8.133 2,770,126 +0.01(+0.10%)
Mar 28, 2008 8.084 8.139 8.039 8.125 2,024,548 +0.08(+1.04%)
Mar 27, 2008 8.034 8.098 7.936 8.041 2,310,146 +0.04(+0.49%)
Mar 26, 2008 8.071 8.076 7.983 8.002 1,300,033 -0.06(-0.80%)
Mar 25, 2008 7.975 8.102 7.975 8.067 1,970,539 +0.12(+1.47%)
Mar 24, 2008 7.979 8.020 7.885 7.950 1,580,734 -0.03(-0.39%)
Mar 21, 2008 7.912 8.037 7.877 7.981 2,221,398 +0.00(+0.00%)
Mar 20, 2008 7.912 8.037 7.877 7.981 2,221,398 +0.06(+0.76%)
Mar 19, 2008 7.957 8.116 7.920 7.920 1,962,344 -0.01(-0.10%)
Mar 18, 2008 7.815 7.955 7.760 7.928 1,614,541 +0.15(+1.93%)
Mar 17, 2008 7.920 7.920 7.743 7.778 2,138,038 -0.13(-1.68%)
Mar 14, 2008 8.102 8.145 7.848 7.911 1,764,060 -0.13(-1.65%)
Mar 13, 2008 8.059 8.108 7.991 8.043 4,141,303 +0.02(+0.27%)
Mar 12, 2008 8.082 8.151 8.008 8.022 2,172,024 -0.04(-0.56%)
Mar 11, 2008 8.110 8.110 7.989 8.067 3,162,851 +0.12(+1.52%)
Mar 10, 2008 7.883 8.032 7.883 7.946 2,449,216 +0.05(+0.64%)
Mar 07, 2008 7.872 7.991 7.868 7.895 2,050,959 -0.06(-0.76%)
Mar 06, 2008 8.047 8.067 7.940 7.955 2,351,124 -0.16(-1.93%)
Mar 05, 2008 8.272 8.272 8.059 8.112 3,060,047 -0.01(-0.14%)
Mar 04, 2008 7.987 8.129 7.944 8.123 3,796,631 +0.07(+0.87%)
Mar 03, 2008 7.994 8.053 7.938 8.053 3,275,495 +0.08(+0.95%)
Feb 29, 2008 8.145 8.166 7.963 7.977 2,645,425 -0.21(-2.53%)
Feb 28, 2008 8.117 8.276 8.114 8.184 3,567,153 +0.04(+0.50%)
Feb 27, 2008 8.069 8.295 8.061 8.143 3,653,207 +0.07(+0.87%)
Feb 26, 2008 8.252 8.252 8.053 8.073 3,150,584 -0.17(-2.01%)
Feb 25, 2008 8.016 8.248 8.004 8.239 4,996,498 +0.26(+3.20%)
Feb 22, 2008 8.057 8.069 7.887 7.983 1,923,148 -0.04(-0.49%)
Feb 21, 2008 8.000 8.047 7.981 8.022 3,422,192 +0.05(+0.69%)
Feb 20, 2008 8.008 8.029 7.955 7.967 3,286,964 -0.06(-0.78%)
Feb 19, 2008 7.952 8.190 7.952 8.030 6,087,635 +0.14(+1.83%)
Feb 18, 2008 7.317 8.043 7.317 7.885 0 +0.00(+0.00%)
Feb 15, 2008 7.317 8.043 7.317 7.885 5,912,474 +0.29(+3.88%)
Feb 14, 2008 7.659 7.729 7.497 7.590 2,999,820 -0.02(-0.31%)
Feb 13, 2008 7.731 7.749 7.524 7.614 2,283,510 -0.09(-1.17%)
Feb 12, 2008 7.637 7.780 7.616 7.704 2,644,441 +0.12(+1.60%)
Feb 11, 2008 7.579 7.604 7.501 7.583 1,311,015 -0.00(-0.05%)
Feb 08, 2008 7.575 7.631 7.534 7.586 1,694,961 -0.02(-0.31%)
Feb 07, 2008 7.483 7.614 7.483 7.610 1,378,404 +0.10(+1.30%)
Feb 06, 2008 7.596 7.596 7.493 7.512 1,406,064 -0.07(-0.93%)
Feb 05, 2008 7.520 7.606 7.493 7.583 2,235,361 -0.03(-0.38%)
Feb 04, 2008 7.608 7.635 7.514 7.612 1,486,028 +0.00(+0.05%)
Feb 01, 2008 7.590 7.668 7.528 7.608 1,381,477 +0.04(+0.59%)
Jan 31, 2008 7.413 7.622 7.413 7.563 2,035,587 +0.06(+0.75%)
Jan 30, 2008 7.463 7.653 7.442 7.506 1,561,269 -0.01(-0.18%)
Jan 29, 2008 7.575 7.575 7.419 7.520 1,676,008 +0.03(+0.42%)
Jan 28, 2008 7.270 7.520 7.251 7.489 1,697,522 +0.20(+2.79%)
Jan 25, 2008 7.545 7.592 7.286 7.286 2,573,943 -0.22(-2.96%)
Jan 24, 2008 7.387 7.542 7.364 7.508 3,097,547 +0.12(+1.56%)
Jan 23, 2008 7.385 7.446 7.260 7.393 3,829,925 -0.15(-1.94%)
Jan 22, 2008 7.442 7.686 7.352 7.540 2,899,720 -0.08(-1.00%)
Jan 21, 2008 7.649 7.663 7.563 7.616 0 +0.00(+0.00%)
Jan 18, 2008 7.649 7.663 7.563 7.616 4,710,957 +0.01(+0.13%)
Jan 17, 2008 7.663 7.676 7.594 7.606 2,661,483 -0.04(-0.54%)
Jan 16, 2008 7.674 7.721 7.620 7.647 2,278,444 -0.06(-0.84%)
Jan 15, 2008 7.682 7.830 7.659 7.711 2,904,330 +0.01(+0.08%)
Jan 14, 2008 7.936 7.952 7.684 7.706 2,428,983 -0.20(-2.50%)
Jan 11, 2008 7.747 7.903 7.731 7.903 3,262,377 +0.11(+1.40%)
Jan 10, 2008 7.655 7.793 7.649 7.793 1,675,598 +0.11(+1.37%)
Jan 09, 2008 7.682 7.713 7.614 7.688 2,084,254 +0.05(+0.69%)
Jan 08, 2008 7.809 7.830 7.590 7.635 4,629,549 -0.16(-2.08%)
Jan 07, 2008 7.758 7.832 7.729 7.797 1,927,512 +0.05(+0.68%)
Jan 04, 2008 7.711 7.805 7.667 7.745 2,162,625 +0.05(+0.63%)
Jan 03, 2008 7.852 7.891 7.686 7.696 1,943,801 -0.16(-1.99%)
Jan 02, 2008 7.903 7.916 7.809 7.852 1,377,380 -0.05(-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.