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, 2011 11.70 11.76 11.62 11.75 3,090,659 +0.33(+2.87%)
Nov 29, 2011 11.32 11.50 11.30 11.42 3,135,499 +0.16(+1.46%)
Nov 28, 2011 11.36 11.41 11.22 11.26 2,714,594 +0.06(+0.56%)
Nov 25, 2011 10.99 11.21 10.99 11.20 2,311,331 +0.17(+1.52%)
Nov 23, 2011 11.21 11.21 10.99 11.03 2,232,343 -0.22(-1.94%)
Nov 22, 2011 11.34 11.56 11.22 11.25 4,372,714 -0.00(-0.03%)
Nov 21, 2011 11.24 11.31 11.14 11.25 3,673,155 -0.17(-1.47%)
Nov 18, 2011 11.47 11.55 11.41 11.42 2,176,623 -0.01(-0.07%)
Nov 17, 2011 11.51 11.64 11.35 11.43 1,771,096 -0.12(-1.01%)
Nov 16, 2011 11.57 11.71 11.48 11.54 1,799,146 -0.14(-1.17%)
Nov 15, 2011 11.46 11.70 11.42 11.68 2,374,165 +0.19(+1.66%)
Nov 14, 2011 11.53 11.54 11.44 11.49 1,017,635 -0.06(-0.51%)
Nov 11, 2011 11.59 11.61 11.50 11.55 1,542,079 +0.09(+0.82%)
Nov 10, 2011 11.43 11.49 11.30 11.45 1,406,202 +0.14(+1.24%)
Nov 09, 2011 11.46 11.50 11.29 11.31 1,970,801 -0.37(-3.21%)
Nov 08, 2011 11.66 11.71 11.53 11.69 1,697,784 +0.06(+0.50%)
Nov 07, 2011 11.52 11.63 11.45 11.63 1,283,217 +0.11(+0.98%)
Nov 04, 2011 11.50 11.57 11.43 11.52 1,552,624 -0.07(-0.61%)
Nov 03, 2011 11.45 11.64 11.40 11.59 2,436,778 +0.18(+1.57%)
Nov 02, 2011 11.38 11.47 11.28 11.41 1,731,372 +0.16(+1.42%)
Nov 01, 2011 11.24 11.34 11.15 11.25 2,407,006 -0.25(-2.21%)
Oct 31, 2011 11.62 11.67 11.50 11.50 1,765,910 -0.19(-1.60%)
Oct 28, 2011 11.66 11.73 11.60 11.69 1,706,072 +0.01(+0.10%)
Oct 27, 2011 11.56 11.73 11.45 11.68 2,441,201 +0.35(+3.07%)
Oct 26, 2011 11.36 11.39 11.18 11.33 1,825,704 +0.07(+0.66%)
Oct 25, 2011 11.40 11.48 11.23 11.25 1,567,817 -0.16(-1.37%)
Oct 24, 2011 11.50 11.52 11.36 11.41 2,131,414 -0.10(-0.88%)
Oct 21, 2011 11.29 11.52 11.26 11.51 2,444,222 +0.35(+3.15%)
Oct 20, 2011 11.12 11.19 11.02 11.16 1,551,909 +0.07(+0.67%)
Oct 19, 2011 11.26 11.30 11.07 11.09 2,455,333 -0.18(-1.60%)
Oct 18, 2011 11.08 11.33 10.98 11.27 2,217,888 +0.21(+1.86%)
Oct 17, 2011 11.20 11.24 11.04 11.06 2,036,170 -0.15(-1.35%)
Oct 14, 2011 11.29 11.29 11.13 11.21 2,248,726 +0.02(+0.21%)
Oct 13, 2011 11.18 11.22 11.13 11.19 1,835,059 +0.00(+0.03%)
Oct 12, 2011 11.18 11.27 11.13 11.19 2,201,106 +0.05(+0.42%)
Oct 11, 2011 11.09 11.15 11.05 11.14 1,697,256 +0.05(+0.42%)
Oct 10, 2011 11.07 11.10 10.97 11.09 2,301,621 +0.15(+1.35%)
Oct 07, 2011 10.94 11.06 10.86 10.94 2,302,797 +0.02(+0.18%)
Oct 06, 2011 10.77 10.93 10.75 10.93 2,323,522 +0.28(+2.63%)
Oct 05, 2011 10.61 10.67 10.49 10.65 2,939,268 +0.07(+0.70%)
Oct 04, 2011 10.21 10.59 10.11 10.57 4,423,358 +0.26(+2.56%)
Oct 03, 2011 10.42 10.56 10.30 10.31 2,584,311 -0.19(-1.81%)
Sep 30, 2011 10.50 10.75 10.46 10.50 4,063,577 -0.07(-0.66%)
Sep 29, 2011 10.49 10.62 10.42 10.57 3,799,071 +0.21(+2.03%)
Sep 28, 2011 10.83 10.83 10.35 10.36 3,717,428 -0.41(-3.79%)
Sep 27, 2011 10.82 10.96 10.72 10.77 3,710,175 +0.13(+1.21%)
Sep 26, 2011 10.46 10.65 10.43 10.64 2,777,146 +0.19(+1.86%)
Sep 23, 2011 10.35 10.51 10.24 10.44 3,011,939 +0.05(+0.49%)
Sep 22, 2011 10.36 10.45 10.24 10.39 3,905,042 -0.17(-1.62%)
Sep 21, 2011 10.80 10.86 10.55 10.56 2,661,293 -0.25(-2.30%)
Sep 20, 2011 10.80 10.91 10.77 10.81 2,343,346 +0.04(+0.36%)
Sep 19, 2011 10.75 10.81 10.65 10.77 1,859,199 -0.10(-0.96%)
Sep 16, 2011 10.83 10.97 10.80 10.88 4,007,153 +0.11(+1.01%)
Sep 15, 2011 10.81 10.84 10.66 10.77 4,388,677 +0.01(+0.11%)
Sep 14, 2011 10.53 10.85 10.43 10.76 3,664,051 +0.24(+2.29%)
Sep 13, 2011 10.49 10.56 10.38 10.52 3,081,716 +0.07(+0.63%)
Sep 12, 2011 10.33 10.49 10.30 10.45 3,117,931 +0.05(+0.49%)
Sep 09, 2011 10.57 10.57 10.35 10.40 3,101,852 -0.30(-2.83%)
Sep 08, 2011 10.58 10.80 10.58 10.70 4,525,926 +0.08(+0.77%)
Sep 07, 2011 10.49 10.63 10.48 10.62 3,500,956 +0.22(+2.13%)
Sep 06, 2011 10.29 10.43 10.22 10.40 3,857,714 -0.14(-1.29%)
Sep 02, 2011 10.50 10.65 10.47 10.54 3,544,899 -0.10(-0.91%)
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.