Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.136 8.136 7.954 7.980 735 -0.15(-1.87%)
Jun 29, 2010 8.222 8.244 8.102 8.132 3,551,486 -0.06(-0.75%)
Jun 25, 2010 8.193 8.272 8.149 8.193 3,643,309 -0.09(-1.07%)
Jun 24, 2010 8.171 8.345 8.170 8.281 2,885,652 -0.04(-0.43%)
Jun 23, 2010 8.169 8.342 8.169 8.317 3,596,015 +0.12(+1.42%)
Jun 22, 2010 8.252 8.325 8.195 8.201 1,550,220 -0.06(-0.69%)
Jun 21, 2010 8.372 8.374 8.230 8.258 1,495,571 -0.05(-0.62%)
Jun 18, 2010 8.309 8.435 8.297 8.309 2,554,660 -0.09(-1.10%)
Jun 17, 2010 8.240 8.411 8.236 8.402 2,851,938 +0.16(+1.96%)
Jun 16, 2010 8.287 8.287 8.179 8.240 2,363,029 -0.07(-0.90%)
Jun 15, 2010 8.260 8.315 8.204 8.315 2,458,819 +0.07(+0.91%)
Jun 14, 2010 8.222 8.248 8.163 8.240 2,807,231 +0.06(+0.72%)
Jun 11, 2010 8.139 8.183 8.106 8.181 2,200,486 -0.02(-0.24%)
Jun 10, 2010 8.136 8.218 8.124 8.201 2,216,840 +0.15(+1.81%)
Jun 09, 2010 8.065 8.106 8.003 8.055 2,877,596 +0.00(+0.02%)
Jun 08, 2010 7.954 8.063 7.940 8.053 4,012,545 +0.09(+1.19%)
Jun 07, 2010 7.984 8.055 7.923 7.958 3,333,781 -0.03(-0.32%)
Jun 04, 2010 7.984 8.070 7.958 7.984 4,295,548 -0.14(-1.72%)
Jun 03, 2010 8.078 8.128 8.041 8.124 3,140,536 +0.09(+1.10%)
Jun 02, 2010 7.887 8.041 7.871 8.035 11,160 +0.14(+1.75%)
Jun 01, 2010 7.802 7.982 7.761 7.897 3,710,753 +0.05(+0.65%)
May 28, 2010 7.846 7.915 7.820 7.846 3,985,441 -0.02(-0.28%)
May 27, 2010 7.901 7.901 7.810 7.867 4,809,481 +0.05(+0.63%)
May 26, 2010 7.873 7.925 7.818 7.818 4,928,769 +0.03(+0.33%)
May 25, 2010 7.761 7.793 7.672 7.793 4,220,866 -0.08(-1.03%)
May 24, 2010 7.861 7.948 7.798 7.873 3,088,352 -0.00(-0.03%)
May 21, 2010 7.826 7.899 7.756 7.875 5,489,834 -0.05(-0.65%)
May 20, 2010 7.904 8.025 7.858 7.927 5,999,384 -0.09(-1.16%)
May 19, 2010 7.974 8.153 7.966 8.019 7,789,301 -0.22(-2.63%)
May 18, 2010 8.212 8.315 8.212 8.236 507 +0.05(+0.65%)
May 17, 2010 8.078 8.191 8.078 8.183 3,151,007 +0.10(+1.29%)
May 14, 2010 8.078 8.136 8.033 8.078 2,398,300 -0.05(-0.61%)
May 13, 2010 8.136 8.191 8.116 8.128 2,431,994 -0.01(-0.10%)
May 12, 2010 8.092 8.141 8.061 8.136 3,226,556 +0.05(+0.56%)
May 11, 2010 8.126 8.175 8.084 8.090 2,897,020 -0.03(-0.39%)
May 10, 2010 8.076 8.122 8.047 8.122 3,253,234 +0.19(+2.44%)
May 07, 2010 7.944 8.025 7.899 7.929 4,979,725 -0.01(-0.10%)
May 06, 2010 7.946 8.080 7.798 7.936 2,029 -0.03(-0.35%)
May 05, 2010 7.994 8.076 7.960 7.964 3,860,097 +0.02(+0.22%)
May 04, 2010 8.027 8.037 7.901 7.946 3,804,625 -0.12(-1.49%)
May 03, 2010 8.067 8.078 7.982 8.067 4,029,159 +0.03(+0.39%)
Apr 30, 2010 7.994 8.151 7.986 8.035 5,318,626 +0.03(+0.37%)
Apr 29, 2010 7.836 8.017 7.836 8.005 5,088,284 +0.19(+2.42%)
Apr 28, 2010 7.739 7.824 7.718 7.816 3,950,261 +0.09(+1.12%)
Apr 27, 2010 7.696 7.777 7.684 7.729 5,169,672 +0.03(+0.41%)
Apr 26, 2010 7.881 7.887 7.641 7.698 7,503,751 -0.19(-2.42%)
Apr 23, 2010 7.913 7.942 7.840 7.889 3,810,647 -0.03(-0.42%)
Apr 22, 2010 7.990 8.017 7.802 7.923 6,361,904 -0.27(-3.25%)
Apr 21, 2010 8.189 8.252 8.157 8.189 15,294 -0.04(-0.48%)
Apr 20, 2010 8.234 8.289 8.216 8.228 3,876,903 -0.02(-0.19%)
Apr 19, 2010 8.236 8.256 8.203 8.244 2,707,591 -0.00(-0.02%)
Apr 16, 2010 8.287 8.317 8.228 8.246 4,230,788 -0.05(-0.55%)
Apr 15, 2010 8.275 8.313 8.220 8.291 1,676,478 +0.02(+0.24%)
Apr 14, 2010 8.236 8.275 8.189 8.272 1,808,422 +0.01(+0.17%)
Apr 13, 2010 8.216 8.259 8.163 8.257 2,025,310 +0.03(+0.38%)
Apr 12, 2010 8.238 8.243 8.214 8.226 2,290,692 +0.00(+0.05%)
Apr 09, 2010 8.175 8.222 8.161 8.222 1,489,308 +0.04(+0.48%)
Apr 08, 2010 8.220 8.220 8.161 8.182 1,914,792 -0.04(-0.48%)
Apr 07, 2010 8.230 8.263 8.184 8.222 1,902,104 -0.01(-0.07%)
Apr 06, 2010 8.240 8.245 8.202 8.228 2,225,948 -0.03(-0.41%)
Apr 05, 2010 8.328 8.342 8.216 8.261 1,924,447 -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.