Skip to main content

Hormel Foods (NY: HRL )

32.62 +0.25 (+0.77%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.72 11.73 11.66 11.67 1,191,737 -0.06(-0.48%)
Dec 29, 2011 11.62 11.77 11.62 11.72 963,701 +0.08(+0.72%)
Dec 28, 2011 11.75 11.75 11.63 11.64 1,144,441 -0.12(-1.05%)
Dec 27, 2011 11.71 11.77 11.70 11.76 853,339 +0.02(+0.20%)
Dec 23, 2011 11.68 11.75 11.65 11.74 798,577 +0.08(+0.68%)
Dec 21, 2011 11.55 11.66 11.52 11.66 1,665,721 +0.14(+1.21%)
Dec 20, 2011 11.55 11.57 11.45 11.52 1,855,506 +0.11(+0.94%)
Dec 19, 2011 11.47 11.48 11.38 11.41 2,171,167 +0.02(+0.21%)
Dec 16, 2011 11.54 11.60 11.36 11.39 3,909,347 -0.10(-0.90%)
Dec 15, 2011 11.48 11.53 11.42 11.49 2,596,685 +0.10(+0.87%)
Dec 14, 2011 11.51 11.53 11.35 11.39 2,506,359 -0.12(-1.07%)
Dec 13, 2011 11.59 11.67 11.45 11.52 3,101,551 -0.05(-0.45%)
Dec 12, 2011 11.73 11.75 11.51 11.57 2,394,782 -0.22(-1.83%)
Dec 09, 2011 11.64 11.84 11.61 11.78 1,996,460 +0.20(+1.68%)
Dec 08, 2011 11.67 11.72 11.55 11.59 2,596,603 -0.16(-1.39%)
Dec 07, 2011 11.73 11.80 11.60 11.75 12,392,116 -0.04(-0.34%)
Dec 06, 2011 11.62 11.83 11.59 11.79 2,914,430 +0.16(+1.34%)
Dec 05, 2011 11.62 11.73 11.30 11.63 4,246,272 +0.09(+0.76%)
Dec 02, 2011 11.86 11.90 11.48 11.55 6,917,339 -0.37(-3.14%)
Dec 01, 2011 11.95 12.08 11.90 11.92 2,934,725 -0.07(-0.60%)
Nov 30, 2011 11.94 12.01 11.86 11.99 3,027,908 +0.33(+2.87%)
Nov 29, 2011 11.56 11.74 11.54 11.66 3,071,837 +0.17(+1.46%)
Nov 28, 2011 11.59 11.65 11.46 11.49 2,659,479 +0.06(+0.56%)
Nov 25, 2011 11.22 11.44 11.22 11.43 2,264,403 +0.17(+1.52%)
Nov 23, 2011 11.44 11.45 11.22 11.26 2,187,018 -0.22(-1.94%)
Nov 22, 2011 11.58 11.80 11.45 11.48 4,283,932 -0.00(-0.03%)
Nov 21, 2011 11.48 11.54 11.37 11.48 3,598,577 -0.17(-1.47%)
Nov 18, 2011 11.70 11.79 11.65 11.65 2,132,430 -0.01(-0.07%)
Nov 17, 2011 11.75 11.88 11.59 11.66 1,735,137 -0.12(-1.01%)
Nov 16, 2011 11.81 11.95 11.71 11.78 1,762,617 -0.14(-1.17%)
Nov 15, 2011 11.69 11.94 11.66 11.92 2,325,961 +0.20(+1.66%)
Nov 14, 2011 11.77 11.78 11.67 11.73 996,973 -0.06(-0.51%)
Nov 11, 2011 11.83 11.85 11.74 11.79 1,510,769 +0.10(+0.82%)
Nov 10, 2011 11.67 11.73 11.53 11.69 1,377,651 +0.14(+1.24%)
Nov 09, 2011 11.70 11.74 11.52 11.55 1,930,787 -0.38(-3.21%)
Nov 08, 2011 11.90 11.95 11.77 11.93 1,663,313 +0.06(+0.50%)
Nov 07, 2011 11.75 11.87 11.69 11.87 1,257,164 +0.12(+0.98%)
Nov 04, 2011 11.74 11.81 11.67 11.75 1,521,100 -0.07(-0.61%)
Nov 03, 2011 11.69 11.88 11.63 11.83 2,387,303 +0.18(+1.57%)
Nov 02, 2011 11.62 11.71 11.51 11.64 1,696,219 +0.16(+1.42%)
Nov 01, 2011 11.48 11.57 11.38 11.48 2,358,136 -0.26(-2.21%)
Oct 31, 2011 11.86 11.91 11.73 11.74 1,730,056 -0.19(-1.60%)
Oct 28, 2011 11.91 11.97 11.84 11.93 1,671,432 +0.01(+0.10%)
Oct 27, 2011 11.80 11.97 11.68 11.92 2,391,636 +0.35(+3.07%)
Oct 26, 2011 11.60 11.62 11.41 11.56 1,788,636 +0.08(+0.66%)
Oct 25, 2011 11.63 11.71 11.46 11.49 1,535,985 -0.16(-1.37%)
Oct 24, 2011 11.74 11.75 11.60 11.65 2,088,139 -0.10(-0.88%)
Oct 21, 2011 11.52 11.75 11.50 11.75 2,394,596 +0.36(+3.15%)
Oct 20, 2011 11.35 11.42 11.24 11.39 1,520,399 +0.08(+0.67%)
Oct 19, 2011 11.50 11.54 11.30 11.32 2,405,482 -0.21(-1.82%)
Oct 18, 2011 11.33 11.59 11.23 11.53 2,168,089 +0.21(+1.86%)
Oct 17, 2011 11.46 11.49 11.29 11.32 1,990,451 -0.15(-1.35%)
Oct 14, 2011 11.55 11.55 11.39 11.47 2,198,234 +0.02(+0.21%)
Oct 13, 2011 11.43 11.48 11.38 11.45 1,793,855 +0.00(+0.03%)
Oct 12, 2011 11.44 11.53 11.39 11.44 2,151,684 +0.05(+0.42%)
Oct 11, 2011 11.35 11.41 11.31 11.39 1,659,147 +0.05(+0.42%)
Oct 10, 2011 11.33 11.36 11.23 11.35 2,249,942 +0.15(+1.35%)
Oct 07, 2011 11.20 11.32 11.11 11.20 2,251,092 +0.02(+0.18%)
Oct 06, 2011 11.01 11.18 11.00 11.18 2,271,351 +0.29(+2.63%)
Oct 05, 2011 10.86 10.91 10.73 10.89 2,873,272 +0.08(+0.70%)
Oct 04, 2011 10.44 10.83 10.35 10.81 4,324,038 +0.27(+2.56%)
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.