Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.257 7.375 7.163 7.169 4,426,083 -0.12(-1.62%)
Oct 29, 2009 7.184 7.292 7.082 7.287 2,648,451 +0.14(+2.01%)
Oct 28, 2009 7.216 7.265 7.141 7.143 3,408,129 -0.07(-1.04%)
Oct 27, 2009 7.159 7.259 7.153 7.218 2,446,789 +0.08(+1.16%)
Oct 26, 2009 7.151 7.224 7.112 7.135 2,497,110 -0.00(-0.06%)
Oct 23, 2009 7.139 7.155 7.127 7.139 2,575,863 +0.00(+0.00%)
Oct 22, 2009 7.112 7.159 7.057 7.139 1,968,603 +0.02(+0.22%)
Oct 21, 2009 7.188 7.330 7.116 7.123 2,110,829 -0.07(-0.91%)
Oct 20, 2009 7.169 7.203 7.161 7.189 3,299,846 +0.02(+0.25%)
Oct 19, 2009 7.098 7.225 7.096 7.171 4,312,696 +0.09(+1.28%)
Oct 16, 2009 6.967 7.130 6.967 7.081 3,151,548 +0.06(+0.87%)
Oct 15, 2009 6.875 7.024 6.875 7.020 3,047,541 +0.08(+1.13%)
Oct 14, 2009 6.951 7.020 6.922 6.941 2,552,753 +0.01(+0.17%)
Oct 13, 2009 6.904 6.937 6.877 6.930 2,151,008 +0.02(+0.23%)
Oct 12, 2009 6.951 6.957 6.906 6.914 2,161,336 -0.01(-0.11%)
Oct 09, 2009 6.934 6.965 6.892 6.922 2,031,778 -0.03(-0.40%)
Oct 08, 2009 6.959 6.967 6.916 6.949 2,448,460 +0.01(+0.11%)
Oct 07, 2009 6.902 6.953 6.880 6.941 2,690,642 +0.05(+0.74%)
Oct 06, 2009 6.939 6.939 6.835 6.890 3,329,532 +0.03(+0.43%)
Oct 05, 2009 6.981 6.981 6.802 6.861 3,839,363 -0.10(-1.47%)
Oct 02, 2009 6.924 7.006 6.853 6.963 4,743,734 +0.01(+0.11%)
Oct 01, 2009 6.943 7.006 6.924 6.955 3,716,640 -0.02(-0.28%)
Sep 30, 2009 7.016 7.020 6.939 6.975 5,433,188 -0.03(-0.48%)
Sep 29, 2009 6.947 7.069 6.947 7.008 4,504,577 -0.07(-0.94%)
Sep 28, 2009 7.069 7.089 7.024 7.075 4,067,026 +0.01(+0.08%)
Sep 25, 2009 7.175 7.175 7.061 7.069 4,211,260 -0.13(-1.80%)
Sep 24, 2009 7.287 7.287 7.183 7.199 1,845,479 -0.08(-1.08%)
Sep 23, 2009 7.238 7.342 7.224 7.277 2,186,733 +0.02(+0.32%)
Sep 22, 2009 7.299 7.307 7.195 7.254 2,226,257 -0.05(-0.65%)
Sep 21, 2009 7.267 7.314 7.199 7.301 1,985,053 +0.01(+0.08%)
Sep 18, 2009 7.259 7.299 7.208 7.295 3,847,578 +0.07(+0.98%)
Sep 17, 2009 7.244 7.269 7.193 7.224 2,682,636 -0.06(-0.84%)
Sep 16, 2009 7.373 7.373 7.226 7.285 4,118,054 -0.07(-0.93%)
Sep 15, 2009 7.375 7.381 7.314 7.354 3,536,946 -0.02(-0.27%)
Sep 14, 2009 7.375 7.377 7.297 7.373 2,626,831 +0.02(+0.21%)
Sep 11, 2009 7.336 7.367 7.275 7.358 2,394,284 +0.06(+0.83%)
Sep 10, 2009 7.295 7.309 7.238 7.297 2,191,612 -0.01(-0.11%)
Sep 09, 2009 7.332 7.332 7.261 7.305 2,313,301 -0.04(-0.56%)
Sep 08, 2009 7.281 7.348 7.230 7.346 2,321,240 +0.11(+1.46%)
Sep 04, 2009 7.204 7.252 7.175 7.240 2,062,991 +0.04(+0.49%)
Sep 03, 2009 7.201 7.220 7.116 7.204 2,383,116 +0.01(+0.08%)
Sep 02, 2009 7.208 7.240 7.159 7.199 2,828,169 -0.04(-0.54%)
Sep 01, 2009 7.226 7.346 7.220 7.238 4,614,421 -0.02(-0.24%)
Aug 31, 2009 7.238 7.273 7.199 7.256 3,119,393 +0.01(+0.16%)
Aug 28, 2009 7.299 7.299 7.208 7.244 2,020,172 -0.05(-0.73%)
Aug 27, 2009 7.287 7.309 7.201 7.297 2,378,894 +0.01(+0.11%)
Aug 26, 2009 7.301 7.344 7.254 7.289 2,994,908 -0.04(-0.48%)
Aug 25, 2009 7.385 7.397 7.307 7.324 2,579,418 -0.02(-0.21%)
Aug 24, 2009 7.442 7.442 7.303 7.340 3,374,724 -0.12(-1.61%)
Aug 21, 2009 7.389 7.473 7.334 7.460 2,594,620 +0.11(+1.47%)
Aug 20, 2009 7.570 7.570 7.311 7.352 3,572,029 +0.04(+0.54%)
Aug 19, 2009 7.177 7.346 7.136 7.312 2,875,220 +0.12(+1.67%)
Aug 18, 2009 7.248 7.275 7.128 7.193 3,618,102 -0.06(-0.89%)
Aug 17, 2009 7.320 7.362 7.203 7.258 3,662,958 -0.08(-1.15%)
Aug 14, 2009 7.348 7.401 7.277 7.342 2,177,174 +0.02(+0.24%)
Aug 13, 2009 7.446 7.454 7.295 7.324 3,051,345 -0.12(-1.66%)
Aug 12, 2009 7.440 7.527 7.342 7.448 3,257,842 -0.02(-0.21%)
Aug 11, 2009 7.546 7.560 7.426 7.464 3,236,626 -0.04(-0.52%)
Aug 10, 2009 7.607 7.666 7.413 7.503 8,296,635 +0.41(+5.79%)
Aug 07, 2009 7.069 7.124 7.067 7.093 1,493,560 +0.04(+0.53%)
Aug 06, 2009 7.055 7.114 7.026 7.055 1,951,391 -0.01(-0.19%)
Aug 05, 2009 7.130 7.153 7.002 7.069 2,846,681 -0.05(-0.77%)
Aug 04, 2009 7.104 7.167 7.079 7.124 1,636,466 +0.03(+0.44%)
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.