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 (%)
Jun 30, 2010 7.832 7.832 7.657 7.682 764 -0.15(-1.87%)
Jun 29, 2010 7.915 7.936 7.799 7.828 3,689,347 -0.06(-0.75%)
Jun 25, 2010 7.887 7.962 7.845 7.887 3,784,735 -0.09(-1.07%)
Jun 24, 2010 7.866 8.034 7.865 7.972 2,997,667 -0.03(-0.43%)
Jun 23, 2010 7.864 8.031 7.864 8.006 3,735,605 +0.11(+1.42%)
Jun 22, 2010 7.943 8.014 7.888 7.894 1,610,396 -0.06(-0.69%)
Jun 21, 2010 8.059 8.061 7.923 7.949 1,553,625 -0.05(-0.62%)
Jun 18, 2010 7.998 8.120 7.987 7.998 2,653,827 -0.09(-1.10%)
Jun 17, 2010 7.932 8.097 7.928 8.088 2,962,644 +0.16(+1.96%)
Jun 16, 2010 7.978 7.978 7.873 7.932 2,454,757 -0.07(-0.90%)
Jun 15, 2010 7.951 8.004 7.898 8.004 2,554,265 +0.07(+0.91%)
Jun 14, 2010 7.915 7.940 7.858 7.932 2,916,202 +0.06(+0.72%)
Jun 11, 2010 7.835 7.877 7.803 7.875 2,285,904 -0.02(-0.24%)
Jun 10, 2010 7.832 7.911 7.820 7.894 2,302,893 +0.14(+1.81%)
Jun 09, 2010 7.763 7.803 7.704 7.754 2,989,298 +0.00(+0.02%)
Jun 08, 2010 7.657 7.761 7.644 7.752 4,168,303 +0.09(+1.19%)
Jun 07, 2010 7.685 7.754 7.627 7.661 3,463,191 -0.02(-0.32%)
Jun 04, 2010 7.685 7.769 7.661 7.685 4,462,292 -0.13(-1.72%)
Jun 03, 2010 7.776 7.824 7.740 7.820 3,262,445 +0.09(+1.10%)
Jun 02, 2010 7.592 7.740 7.577 7.735 11,593 +0.13(+1.75%)
Jun 01, 2010 7.511 7.683 7.471 7.602 3,854,796 +0.05(+0.65%)
May 28, 2010 7.553 7.619 7.528 7.553 4,140,147 -0.02(-0.28%)
May 27, 2010 7.606 7.606 7.518 7.573 4,996,175 +0.05(+0.63%)
May 26, 2010 7.579 7.628 7.526 7.526 5,120,093 +0.02(+0.33%)
May 25, 2010 7.471 7.501 7.386 7.501 4,384,711 -0.08(-1.03%)
May 24, 2010 7.568 7.651 7.507 7.579 3,208,235 -0.00(-0.02%)
May 21, 2010 7.534 7.604 7.467 7.581 5,702,937 -0.05(-0.65%)
May 20, 2010 7.609 7.725 7.564 7.630 6,232,267 -0.09(-1.16%)
May 19, 2010 7.676 7.849 7.668 7.720 8,091,664 -0.21(-2.63%)
May 18, 2010 7.906 8.004 7.906 7.928 526 +0.05(+0.65%)
May 17, 2010 7.776 7.885 7.776 7.877 3,273,322 +0.10(+1.29%)
May 14, 2010 7.776 7.832 7.733 7.776 2,491,397 -0.05(-0.61%)
May 13, 2010 7.832 7.885 7.813 7.824 2,526,399 -0.01(-0.10%)
May 12, 2010 7.790 7.837 7.759 7.832 3,351,804 +0.04(+0.56%)
May 11, 2010 7.822 7.869 7.782 7.788 3,009,476 -0.03(-0.39%)
May 10, 2010 7.775 7.818 7.746 7.818 3,379,518 +0.19(+2.44%)
May 07, 2010 7.647 7.725 7.604 7.632 5,173,027 -0.01(-0.10%)
May 06, 2010 7.649 7.778 7.507 7.640 2,107 -0.03(-0.35%)
May 05, 2010 7.695 7.775 7.663 7.666 4,009,937 +0.02(+0.22%)
May 04, 2010 7.727 7.737 7.606 7.649 3,952,312 -0.12(-1.49%)
May 03, 2010 7.765 7.776 7.683 7.765 4,185,562 +0.03(+0.39%)
Apr 30, 2010 7.695 7.847 7.687 7.735 5,525,083 +0.03(+0.37%)
Apr 29, 2010 7.543 7.718 7.543 7.706 5,285,800 +0.18(+2.42%)
Apr 28, 2010 7.450 7.532 7.429 7.524 4,103,601 +0.08(+1.12%)
Apr 27, 2010 7.408 7.486 7.397 7.441 5,370,348 +0.03(+0.41%)
Apr 26, 2010 7.587 7.592 7.355 7.410 7,795,030 -0.18(-2.42%)
Apr 23, 2010 7.617 7.646 7.547 7.594 3,958,568 -0.03(-0.42%)
Apr 22, 2010 7.691 7.718 7.511 7.627 6,608,859 -0.26(-3.25%)
Apr 21, 2010 7.883 7.943 7.852 7.883 15,888 -0.04(-0.48%)
Apr 20, 2010 7.926 7.980 7.909 7.921 4,027,396 -0.02(-0.19%)
Apr 19, 2010 7.928 7.947 7.896 7.936 2,812,694 -0.00(-0.02%)
Apr 16, 2010 7.978 8.006 7.921 7.938 4,395,018 -0.04(-0.55%)
Apr 15, 2010 7.966 8.002 7.913 7.981 1,741,555 +0.02(+0.24%)
Apr 14, 2010 7.928 7.966 7.883 7.962 1,878,621 +0.04(+0.55%)
Apr 13, 2010 7.879 7.921 7.828 7.919 2,111,869 +0.03(+0.38%)
Apr 12, 2010 7.900 7.906 7.877 7.889 2,388,594 +0.00(+0.05%)
Apr 09, 2010 7.839 7.885 7.826 7.885 1,552,960 +0.04(+0.48%)
Apr 08, 2010 7.883 7.883 7.826 7.847 1,996,628 -0.04(-0.48%)
Apr 07, 2010 7.892 7.924 7.849 7.885 1,983,398 -0.01(-0.07%)
Apr 06, 2010 7.902 7.907 7.866 7.890 2,321,083 -0.03(-0.41%)
Apr 05, 2010 7.987 8.000 7.879 7.923 2,006,696 -0.04(-0.50%)
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.