Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.83 11.89 11.78 11.82 1,895,179 +0.03(+0.27%)
Jun 29, 2011 11.70 11.84 11.68 11.79 1,607,738 +0.10(+0.81%)
Jun 28, 2011 11.66 11.70 11.63 11.70 1,660,343 +0.08(+0.68%)
Jun 27, 2011 11.59 11.67 11.58 11.62 1,982,342 +0.06(+0.55%)
Jun 24, 2011 11.58 11.65 11.54 11.55 3,969,177 -0.01(-0.07%)
Jun 23, 2011 11.60 11.60 11.43 11.56 2,679,701 -0.11(-0.92%)
Jun 22, 2011 11.70 11.74 11.65 11.67 2,464,174 -0.03(-0.27%)
Jun 21, 2011 11.61 11.73 11.59 11.70 2,235,466 +0.15(+1.27%)
Jun 20, 2011 11.54 11.58 11.52 11.55 2,483,534 +0.07(+0.59%)
Jun 17, 2011 11.51 11.58 11.46 11.49 3,821,184 +0.02(+0.21%)
Jun 16, 2011 11.33 11.50 11.28 11.46 2,892,394 +0.17(+1.47%)
Jun 15, 2011 11.43 11.45 11.26 11.30 2,512,787 -0.17(-1.52%)
Jun 14, 2011 11.41 11.53 11.35 11.47 2,894,814 +0.15(+1.30%)
Jun 13, 2011 11.26 11.38 11.26 11.32 2,748,627 +0.06(+0.53%)
Jun 10, 2011 11.39 11.43 11.26 11.26 2,740,979 -0.16(-1.42%)
Jun 09, 2011 11.44 11.48 11.36 11.43 2,385,806 -0.02(-0.14%)
Jun 08, 2011 11.27 11.45 11.25 11.44 3,659,568 +0.18(+1.58%)
Jun 07, 2011 11.33 11.34 11.24 11.26 2,756,905 -0.02(-0.14%)
Jun 06, 2011 11.20 11.35 11.19 11.28 3,799,790 +0.04(+0.32%)
Jun 03, 2011 11.35 11.37 11.17 11.24 3,184,486 -0.66(-5.56%)
May 24, 2011 11.94 11.98 11.88 11.91 3,400,938 -0.01(-0.10%)
May 23, 2011 11.85 11.93 11.78 11.92 1,926,986 -0.01(-0.10%)
May 20, 2011 11.99 12.02 11.88 11.93 2,101,225 -0.07(-0.59%)
May 19, 2011 11.95 12.04 11.93 12.00 2,174,634 +0.07(+0.56%)
May 18, 2011 11.84 11.95 11.78 11.93 2,389,321 +0.11(+0.91%)
May 17, 2011 11.71 11.83 11.68 11.83 2,027,775 +0.09(+0.78%)
May 16, 2011 11.84 11.84 11.71 11.74 1,902,811 -0.10(-0.84%)
May 13, 2011 11.83 11.86 11.74 11.83 2,541,113 +0.02(+0.13%)
May 12, 2011 11.50 11.83 11.48 11.82 1,953,292 +0.32(+2.76%)
May 11, 2011 11.59 11.64 11.47 11.50 2,252,049 -0.09(-0.75%)
May 10, 2011 11.57 11.64 11.55 11.59 2,059,253 +0.06(+0.52%)
May 09, 2011 11.50 11.55 11.45 11.53 2,006,966 +0.03(+0.28%)
May 06, 2011 11.57 11.66 11.45 11.50 2,229,722 +0.05(+0.45%)
May 05, 2011 11.54 11.56 11.39 11.45 2,376,862 -0.11(-0.96%)
May 04, 2011 11.61 11.70 11.54 11.56 1,301,856 -0.10(-0.85%)
May 03, 2011 11.62 11.66 11.56 11.66 1,661,770 +0.00(+0.00%)
May 02, 2011 11.63 11.66 11.62 11.66 1,699,183 -0.01(-0.07%)
Apr 29, 2011 11.60 11.69 11.58 11.66 1,440,209 +0.06(+0.55%)
Apr 28, 2011 11.50 11.61 11.48 11.60 1,590,113 +0.10(+0.83%)
Apr 27, 2011 11.41 11.51 11.40 11.51 1,613,169 +0.10(+0.87%)
Apr 26, 2011 11.28 11.42 11.28 11.41 1,212,330 +0.17(+1.52%)
Apr 25, 2011 11.22 11.26 11.18 11.24 985,578 -0.05(-0.42%)
Apr 21, 2011 11.32 11.35 11.26 11.28 763,297 -0.00(-0.04%)
Apr 20, 2011 11.31 11.36 11.24 11.29 1,434,292 +0.06(+0.53%)
Apr 19, 2011 11.21 11.24 11.10 11.23 1,945,917 +0.03(+0.30%)
Apr 18, 2011 11.25 11.28 11.16 11.19 1,944,633 -0.11(-1.02%)
Apr 15, 2011 11.27 11.38 11.21 11.31 1,948,002 +0.08(+0.70%)
Apr 14, 2011 11.22 11.26 11.14 11.23 1,702,159 -0.01(-0.07%)
Apr 13, 2011 10.95 11.27 10.92 11.24 3,283,725 +0.31(+2.82%)
Apr 12, 2011 10.90 10.98 10.86 10.93 2,450,300 +0.01(+0.07%)
Apr 11, 2011 10.97 11.03 10.92 10.92 1,998,361 -0.05(-0.47%)
Apr 08, 2011 11.02 11.05 10.91 10.97 1,764,799 -0.04(-0.39%)
Apr 07, 2011 11.04 11.08 10.93 11.02 2,158,182 -0.04(-0.39%)
Apr 06, 2011 11.10 11.14 11.04 11.06 2,469,555 -0.02(-0.21%)
Apr 05, 2011 11.08 11.15 11.04 11.08 1,823,348 -0.02(-0.21%)
Apr 04, 2011 11.18 11.18 11.05 11.11 2,342,151 -0.06(-0.57%)
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.