Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.080 7.120 7.043 7.084 4,032,184 -0.01(-0.11%)
Nov 27, 2009 7.103 7.156 7.001 7.092 3,000,784 -0.10(-1.39%)
Nov 25, 2009 7.228 7.258 7.173 7.192 4,412,339 -0.03(-0.42%)
Nov 24, 2009 7.513 7.639 7.179 7.222 6,270,566 -0.12(-1.65%)
Nov 23, 2009 7.281 7.354 7.273 7.343 3,147,242 +0.11(+1.57%)
Nov 20, 2009 7.226 7.311 7.224 7.230 4,265,855 -0.02(-0.21%)
Nov 19, 2009 7.267 7.267 7.143 7.245 1,711,117 -0.03(-0.36%)
Nov 18, 2009 7.298 7.298 7.222 7.271 1,489,908 -0.02(-0.23%)
Nov 17, 2009 7.256 7.299 7.233 7.288 1,178,720 +0.01(+0.10%)
Nov 16, 2009 7.256 7.292 7.233 7.281 1,780,900 +0.04(+0.52%)
Nov 13, 2009 7.225 7.250 7.184 7.243 1,801,021 +0.04(+0.52%)
Nov 12, 2009 7.194 7.264 7.183 7.205 1,894,346 +0.01(+0.18%)
Nov 11, 2009 7.256 7.256 7.181 7.192 2,331,654 -0.05(-0.73%)
Nov 10, 2009 7.162 7.250 7.162 7.245 2,520,842 +0.06(+0.89%)
Nov 09, 2009 7.116 7.184 7.105 7.181 1,670,171 +0.09(+1.28%)
Nov 06, 2009 7.058 7.097 7.035 7.090 2,734,196 +0.04(+0.56%)
Nov 05, 2009 7.005 7.097 6.994 7.050 2,609,549 +0.05(+0.78%)
Nov 04, 2009 7.022 7.056 6.960 6.995 2,415,012 -0.02(-0.30%)
Nov 03, 2009 6.967 7.039 6.941 7.016 2,857,965 +0.06(+0.81%)
Nov 02, 2009 6.905 6.971 6.860 6.960 3,279,431 +0.08(+1.10%)
Oct 30, 2009 6.969 7.082 6.878 6.884 4,609,016 -0.11(-1.62%)
Oct 29, 2009 6.899 7.003 6.801 6.997 2,757,913 +0.14(+2.01%)
Oct 28, 2009 6.929 6.977 6.858 6.860 3,548,990 -0.07(-1.04%)
Oct 27, 2009 6.875 6.971 6.869 6.931 2,547,916 +0.08(+1.16%)
Oct 26, 2009 6.867 6.937 6.829 6.852 2,600,317 -0.00(-0.05%)
Oct 23, 2009 6.856 6.871 6.844 6.856 2,682,325 +0.00(+0.00%)
Oct 22, 2009 6.829 6.875 6.776 6.856 2,049,967 +0.02(+0.22%)
Oct 21, 2009 6.903 7.039 6.833 6.841 2,198,071 -0.07(-1.04%)
Oct 20, 2009 6.894 6.926 6.886 6.912 3,431,773 +0.02(+0.25%)
Oct 19, 2009 6.826 6.947 6.823 6.895 4,485,115 +0.09(+1.28%)
Oct 16, 2009 6.699 6.856 6.699 6.809 3,277,546 +0.06(+0.87%)
Oct 15, 2009 6.610 6.754 6.610 6.750 3,169,380 +0.08(+1.13%)
Oct 14, 2009 6.684 6.750 6.656 6.675 2,654,811 +0.01(+0.17%)
Oct 13, 2009 6.639 6.671 6.612 6.663 2,237,004 +0.02(+0.23%)
Oct 12, 2009 6.684 6.690 6.641 6.648 2,247,745 -0.01(-0.11%)
Oct 09, 2009 6.667 6.697 6.627 6.656 2,113,008 -0.03(-0.40%)
Oct 08, 2009 6.692 6.699 6.650 6.682 2,546,349 +0.01(+0.11%)
Oct 07, 2009 6.637 6.686 6.616 6.675 2,798,212 +0.05(+0.74%)
Oct 06, 2009 6.673 6.673 6.573 6.625 3,462,645 +0.03(+0.43%)
Oct 05, 2009 6.712 6.712 6.540 6.597 3,992,859 -0.10(-1.47%)
Oct 02, 2009 6.658 6.737 6.590 6.695 4,933,386 +0.01(+0.11%)
Oct 01, 2009 6.676 6.737 6.658 6.688 3,865,230 -0.02(-0.28%)
Sep 30, 2009 6.746 6.750 6.673 6.707 5,650,405 -0.03(-0.48%)
Sep 29, 2009 6.680 6.797 6.680 6.739 4,684,668 -0.06(-0.94%)
Sep 28, 2009 6.797 6.816 6.754 6.803 4,229,624 +0.01(+0.08%)
Sep 25, 2009 6.899 6.899 6.790 6.797 4,379,624 -0.12(-1.80%)
Sep 24, 2009 7.007 7.007 6.907 6.922 1,919,260 -0.08(-1.08%)
Sep 23, 2009 6.960 7.060 6.946 6.997 2,274,158 +0.02(+0.32%)
Sep 22, 2009 7.018 7.026 6.918 6.975 2,315,262 -0.05(-0.65%)
Sep 21, 2009 6.988 7.033 6.922 7.020 2,064,415 +0.01(+0.08%)
Sep 18, 2009 6.980 7.018 6.931 7.014 4,001,402 +0.07(+0.98%)
Sep 17, 2009 6.965 6.990 6.916 6.946 2,789,887 -0.06(-0.84%)
Sep 16, 2009 7.090 7.090 6.948 7.005 4,282,692 -0.07(-0.93%)
Sep 15, 2009 7.092 7.097 7.033 7.071 3,678,351 -0.02(-0.27%)
Sep 14, 2009 7.092 7.094 7.016 7.090 2,731,850 +0.02(+0.21%)
Sep 11, 2009 7.054 7.084 6.995 7.075 2,490,007 +0.06(+0.83%)
Sep 10, 2009 7.014 7.028 6.960 7.016 2,279,231 -0.01(-0.11%)
Sep 09, 2009 7.050 7.050 6.982 7.024 2,405,786 -0.04(-0.56%)
Sep 08, 2009 7.001 7.065 6.952 7.063 2,414,043 +0.10(+1.46%)
Sep 04, 2009 6.928 6.973 6.899 6.962 2,145,469 +0.03(+0.49%)
Sep 03, 2009 6.924 6.943 6.843 6.928 2,478,392 +0.01(+0.08%)
Sep 02, 2009 6.931 6.962 6.884 6.922 2,941,238 -0.04(-0.54%)
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.