Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.51 11.55 11.45 11.53 1,506,466 +0.08(+0.74%)
Aug 30, 2012 11.50 11.50 11.41 11.45 1,518,437 -0.08(-0.73%)
Aug 29, 2012 11.59 11.59 11.48 11.53 1,820,220 +0.03(+0.28%)
Aug 27, 2012 11.54 11.59 11.48 11.50 2,015,386 -0.06(-0.49%)
Aug 24, 2012 11.57 11.60 11.48 11.55 2,055,918 -0.02(-0.14%)
Aug 23, 2012 11.62 11.64 11.34 11.57 3,484,560 +0.16(+1.41%)
Aug 22, 2012 11.42 11.50 11.34 11.41 2,732,230 -0.04(-0.32%)
Aug 21, 2012 11.45 11.54 11.42 11.45 3,305,573 +0.02(+0.14%)
Aug 20, 2012 11.49 11.49 11.42 11.43 1,886,684 -0.07(-0.59%)
Aug 17, 2012 11.42 11.51 11.39 11.50 2,210,529 +0.10(+0.88%)
Aug 16, 2012 11.46 11.47 11.30 11.40 2,430,701 -0.06(-0.56%)
Aug 15, 2012 11.41 11.48 11.39 11.46 1,462,212 +0.06(+0.56%)
Aug 14, 2012 11.38 11.42 11.32 11.40 1,858,302 +0.07(+0.64%)
Aug 13, 2012 11.34 11.38 11.28 11.32 1,401,789 -0.04(-0.32%)
Aug 10, 2012 11.30 11.37 11.19 11.36 1,763,970 +0.02(+0.14%)
Aug 09, 2012 11.29 11.41 11.26 11.35 2,683,492 +0.04(+0.32%)
Aug 08, 2012 11.14 11.34 11.11 11.31 2,664,877 +0.16(+1.44%)
Aug 07, 2012 11.15 11.19 11.06 11.15 1,739,882 +0.01(+0.11%)
Aug 06, 2012 11.24 11.27 11.08 11.14 2,807,442 -0.10(-0.93%)
Aug 03, 2012 11.14 11.30 11.12 11.24 2,856,969 +0.21(+1.89%)
Aug 02, 2012 11.06 11.10 10.95 11.03 2,440,164 -0.07(-0.65%)
Aug 01, 2012 11.24 11.29 11.06 11.10 3,362,681 -0.10(-0.90%)
Jul 31, 2012 11.28 11.30 11.19 11.20 2,543,053 -0.12(-1.10%)
Jul 30, 2012 11.37 11.42 11.29 11.33 2,015,804 -0.07(-0.63%)
Jul 27, 2012 11.27 11.42 11.22 11.40 2,399,602 +0.17(+1.50%)
Jul 26, 2012 11.30 11.43 11.22 11.23 2,169,408 +0.04(+0.40%)
Jul 25, 2012 11.24 11.30 11.17 11.19 1,871,870 -0.02(-0.14%)
Jul 24, 2012 11.30 11.33 11.12 11.20 3,675,227 -0.06(-0.57%)
Jul 23, 2012 11.28 11.32 11.21 11.27 3,461,878 -0.09(-0.81%)
Jul 20, 2012 11.47 11.49 11.24 11.36 16,493,222 -0.14(-1.19%)
Jul 19, 2012 11.50 11.53 11.32 11.50 4,464,682 -0.03(-0.30%)
Jul 18, 2012 11.42 11.54 11.40 11.53 3,683,340 +0.08(+0.70%)
Jul 17, 2012 11.48 11.55 11.34 11.45 5,008,077 -0.02(-0.17%)
Jul 16, 2012 11.57 11.62 11.43 11.47 4,138,498 -0.08(-0.66%)
Jul 13, 2012 11.48 11.59 11.43 11.55 3,959,910 +0.08(+0.70%)
Jul 12, 2012 11.33 11.50 11.18 11.47 5,356,499 -0.18(-1.51%)
Jul 11, 2012 11.62 11.68 11.56 11.64 3,127,108 +0.06(+0.52%)
Jul 10, 2012 11.88 11.88 11.58 11.58 5,155,846 -0.18(-1.53%)
Jul 09, 2012 12.01 12.01 11.74 11.76 3,064,315 -0.23(-1.90%)
Jul 06, 2012 12.06 12.09 11.96 11.99 2,720,156 -0.14(-1.19%)
Jul 05, 2012 12.14 12.20 12.07 12.14 3,169,662 -0.10(-0.85%)
Jul 03, 2012 12.24 12.29 12.12 12.24 2,062,043 -0.04(-0.36%)
Jul 02, 2012 12.14 12.28 12.08 12.28 2,698,761 +0.10(+0.85%)
Jun 29, 2012 12.00 12.18 11.96 12.18 3,921,157 +0.30(+2.49%)
Jun 28, 2012 11.76 11.90 11.68 11.88 2,771,636 +0.07(+0.61%)
Jun 27, 2012 11.66 11.86 11.65 11.81 2,456,293 +0.17(+1.48%)
Jun 26, 2012 11.66 11.68 11.56 11.64 1,861,653 -0.02(-0.17%)
Jun 25, 2012 11.64 11.67 11.58 11.66 1,326,535 -0.06(-0.48%)
Jun 22, 2012 11.74 11.77 11.66 11.72 1,990,317 +0.00(+0.03%)
Jun 21, 2012 11.92 11.95 11.66 11.71 2,652,900 -0.21(-1.75%)
Jun 20, 2012 12.09 12.12 11.87 11.92 2,788,564 -0.19(-1.59%)
Jun 19, 2012 12.08 12.14 12.01 12.11 1,703,038 +0.06(+0.47%)
Jun 18, 2012 11.83 12.06 11.83 12.06 1,914,207 +0.17(+1.41%)
Jun 15, 2012 11.84 11.91 11.79 11.89 1,952,328 +0.09(+0.75%)
Jun 14, 2012 11.82 11.87 11.75 11.80 2,000,172 -0.02(-0.17%)
Jun 13, 2012 11.86 11.90 11.79 11.82 2,119,018 -0.04(-0.37%)
Jun 12, 2012 11.87 11.93 11.81 11.86 1,577,328 +0.01(+0.10%)
Jun 11, 2012 11.96 12.01 11.84 11.85 1,853,731 -0.06(-0.54%)
Jun 08, 2012 11.79 11.96 11.79 11.92 1,829,988 +0.08(+0.71%)
Jun 07, 2012 11.95 11.97 11.82 11.83 1,226,821 -0.04(-0.30%)
Jun 06, 2012 11.74 11.88 11.73 11.87 1,795,970 +0.14(+1.23%)
Jun 05, 2012 11.71 11.78 11.68 11.72 1,829,171 -0.04(-0.37%)
Jun 04, 2012 11.74 11.79 11.71 11.77 2,056,886 +0.02(+0.14%)
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.