Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 7.042 7.095 6.979 7.093 1,974,685 +0.04(+0.58%)
Jul 31, 2009 7.079 7.146 7.042 7.051 2,259,818 -0.05(-0.77%)
Jul 30, 2009 7.126 7.175 7.077 7.106 3,044,806 +0.03(+0.42%)
Jul 29, 2009 7.065 7.110 6.988 7.077 2,136,137 +0.00(+0.00%)
Jul 28, 2009 7.045 7.077 6.988 7.077 1,307,643 +0.02(+0.33%)
Jul 27, 2009 7.024 7.053 6.967 7.053 998,498 +0.01(+0.08%)
Jul 24, 2009 7.067 7.089 7.006 7.047 2,918 -0.03(-0.39%)
Jul 23, 2009 6.935 7.142 6.922 7.075 2,603,323 +0.14(+2.01%)
Jul 22, 2009 6.896 6.983 6.896 6.935 1,713,024 +0.04(+0.60%)
Jul 21, 2009 6.951 6.996 6.849 6.894 2,305,530 -0.03(-0.40%)
Jul 20, 2009 6.800 6.928 6.765 6.922 3,190,848 +0.13(+1.88%)
Jul 17, 2009 6.894 6.894 6.782 6.794 2,183,540 -0.10(-1.51%)
Jul 16, 2009 6.814 6.904 6.810 6.898 2,011,912 +0.08(+1.24%)
Jul 15, 2009 6.804 6.818 6.751 6.814 3,424,632 +0.05(+0.69%)
Jul 14, 2009 6.812 6.812 6.722 6.767 2,861,554 -0.03(-0.49%)
Jul 13, 2009 6.747 6.820 6.742 6.800 1,591,488 +0.04(+0.55%)
Jul 10, 2009 6.681 6.980 6.677 6.763 3,390,646 +0.07(+1.08%)
Jul 09, 2009 6.706 6.720 6.614 6.691 2,472,025 -0.01(-0.20%)
Jul 08, 2009 6.804 6.818 6.657 6.704 3,268,238 -0.07(-1.10%)
Jul 07, 2009 6.812 6.863 6.759 6.779 1,866,524 -0.04(-0.52%)
Jul 06, 2009 6.728 6.822 6.720 6.814 1,900,172 +0.05(+0.67%)
Jul 02, 2009 6.910 6.910 6.742 6.769 1,743,703 -0.18(-2.62%)
Jul 01, 2009 6.781 6.969 6.781 6.951 1,521,398 +0.18(+2.63%)
Jun 30, 2009 6.808 6.814 6.706 6.773 3,119,664 -0.05(-0.80%)
Jun 29, 2009 6.734 6.832 6.712 6.828 2,059,200 +0.07(+1.02%)
Jun 26, 2009 6.702 6.810 6.675 6.759 2,911,908 +0.02(+0.35%)
Jun 25, 2009 6.644 6.746 6.642 6.736 2,548,362 +0.04(+0.59%)
Jun 24, 2009 6.712 6.736 6.655 6.697 2,220,809 +0.01(+0.09%)
Jun 23, 2009 6.661 6.722 6.602 6.691 2,715,504 +0.06(+0.95%)
Jun 22, 2009 6.730 6.763 6.614 6.628 3,259,395 -0.13(-1.97%)
Jun 19, 2009 6.785 6.824 6.742 6.761 2,303,664 +0.03(+0.38%)
Jun 18, 2009 6.646 6.775 6.642 6.736 2,024,874 +0.08(+1.27%)
Jun 17, 2009 6.596 6.706 6.596 6.651 2,461,836 +0.00(+0.00%)
Jun 16, 2009 6.779 6.779 6.624 6.651 2,642,370 -0.13(-1.85%)
Jun 15, 2009 6.824 6.824 6.744 6.777 2,362,825 -0.11(-1.62%)
Jun 12, 2009 6.834 6.897 6.777 6.889 2,473,188 +0.04(+0.54%)
Jun 11, 2009 6.747 6.944 6.747 6.851 2,707,967 +0.10(+1.42%)
Jun 10, 2009 6.891 6.940 6.712 6.755 3,053,276 -0.12(-1.71%)
Jun 09, 2009 6.867 6.897 6.849 6.873 1,810,305 -0.01(-0.09%)
Jun 08, 2009 6.873 6.910 6.810 6.879 2,343,033 -0.00(-0.03%)
Jun 05, 2009 6.959 6.959 6.838 6.881 2,327,464 -0.00(-0.03%)
Jun 04, 2009 6.949 6.969 6.838 6.883 3,068,820 -0.05(-0.74%)
Jun 03, 2009 6.971 6.987 6.902 6.934 2,591,261 -0.06(-0.90%)
Jun 02, 2009 6.912 7.057 6.912 6.997 3,874,285 +0.08(+1.22%)
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.