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 (%)
Mar 31, 2010 8.303 8.348 8.255 8.271 1,750,465 -0.04(-0.45%)
Mar 30, 2010 8.371 8.371 8.265 8.308 2,521,623 -0.05(-0.57%)
Mar 29, 2010 8.269 8.367 8.259 8.356 2,683,532 +0.10(+1.17%)
Mar 26, 2010 8.232 8.261 8.206 8.259 3,257,576 +0.06(+0.70%)
Mar 25, 2010 8.267 8.267 8.157 8.202 2,624,959 -0.04(-0.48%)
Mar 24, 2010 8.234 8.253 8.207 8.241 2,169,696 +0.01(+0.07%)
Mar 23, 2010 8.232 8.236 8.145 8.236 1,740,632 +0.04(+0.53%)
Mar 22, 2010 8.084 8.194 8.084 8.192 1,902,373 +0.04(+0.51%)
Mar 19, 2010 8.192 8.220 8.094 8.151 3,032,873 -0.03(-0.38%)
Mar 18, 2010 8.180 8.229 8.161 8.182 2,263,661 -0.00(-0.02%)
Mar 17, 2010 8.159 8.184 8.110 8.184 2,180,840 +0.04(+0.43%)
Mar 16, 2010 8.163 8.163 8.117 8.149 1,734,115 +0.01(+0.17%)
Mar 15, 2010 8.131 8.145 8.121 8.135 2,013,038 +0.01(+0.12%)
Mar 12, 2010 8.182 8.190 8.086 8.125 3,131,663 -0.06(-0.70%)
Mar 11, 2010 8.184 8.184 8.092 8.182 1,902,404 -0.01(-0.17%)
Mar 10, 2010 8.234 8.234 8.147 8.196 2,579,535 -0.01(-0.12%)
Mar 09, 2010 8.210 8.234 8.175 8.206 3,078,789 +0.00(+0.00%)
Mar 08, 2010 8.212 8.257 8.173 8.206 2,956,142 -0.03(-0.38%)
Mar 05, 2010 8.269 8.271 8.208 8.238 3,154,718 +0.01(+0.10%)
Mar 04, 2010 8.149 8.241 8.161 8.230 2,457,158 +0.08(+0.99%)
Mar 03, 2010 8.108 8.218 8.027 8.149 3,219,071 -0.09(-1.05%)
Mar 02, 2010 8.182 8.253 8.137 8.236 3,680,728 +0.10(+1.21%)
Mar 01, 2010 8.131 8.186 8.104 8.137 2,030,897 +0.04(+0.54%)
Feb 26, 2010 8.137 8.159 8.062 8.094 2,697,276 -0.01(-0.17%)
Feb 25, 2010 8.080 8.129 8.043 8.108 3,498,198 -0.05(-0.60%)
Feb 24, 2010 8.112 8.194 8.108 8.157 3,489,086 +0.05(+0.58%)
Feb 23, 2010 8.190 8.236 8.100 8.110 3,883,048 -0.08(-1.01%)
Feb 22, 2010 8.222 8.245 8.149 8.192 3,442,733 +0.01(+0.17%)
Feb 19, 2010 8.202 8.265 8.039 8.178 7,398,170 -0.14(-1.67%)
Feb 18, 2010 8.397 8.403 8.240 8.318 9,568,410 +0.33(+4.08%)
Feb 17, 2010 7.925 8.019 7.925 7.991 3,724,293 +0.06(+0.82%)
Feb 16, 2010 7.830 7.934 7.795 7.926 3,595,012 +0.12(+1.51%)
Feb 12, 2010 7.775 7.808 7.808 7.808 10,773,970 -0.03(-0.35%)
Feb 11, 2010 7.779 7.836 7.696 7.836 1,619,823 +0.04(+0.45%)
Feb 10, 2010 7.765 7.818 7.700 7.800 2,432,706 +0.07(+0.97%)
Feb 09, 2010 7.682 7.769 7.654 7.726 1,795,121 +0.07(+0.98%)
Feb 08, 2010 7.698 7.708 7.647 7.651 2,196,473 -0.03(-0.36%)
Feb 05, 2010 7.659 7.690 7.600 7.678 2,664,612 +0.04(+0.46%)
Feb 04, 2010 7.726 7.749 7.635 7.643 2,351,216 -0.12(-1.57%)
Feb 03, 2010 7.767 7.797 7.728 7.765 1,928,054 -0.04(-0.50%)
Feb 02, 2010 7.692 7.808 7.690 7.804 2,561,266 +0.10(+1.29%)
Feb 01, 2010 7.651 7.714 7.606 7.705 3,173,069 +0.09(+1.12%)
Jan 29, 2010 7.645 7.674 7.588 7.619 2,535,148 +0.01(+0.08%)
Jan 28, 2010 7.643 7.655 7.560 7.613 2,269,283 -0.05(-0.64%)
Jan 27, 2010 7.637 7.676 7.598 7.663 2,008,300 +0.05(+0.70%)
Jan 26, 2010 7.600 7.629 7.531 7.609 1,478,637 +0.01(+0.13%)
Jan 25, 2010 7.631 7.676 7.564 7.600 2,392,774 -0.00(-0.05%)
Jan 22, 2010 7.596 7.655 7.580 7.604 2,464,050 +0.01(+0.13%)
Jan 21, 2010 7.602 7.676 7.531 7.594 3,333,632 +0.01(+0.18%)
Jan 20, 2010 7.556 7.582 7.495 7.580 1,484,199 -0.06(-0.82%)
Jan 19, 2010 7.593 7.660 7.562 7.642 2,218,557 +0.06(+0.80%)
Jan 15, 2010 7.619 7.582 7.582 7.582 6,371,809 -0.04(-0.52%)
Jan 14, 2010 7.603 7.625 7.540 7.621 1,817,949 +0.00(+0.03%)
Jan 13, 2010 7.601 7.666 7.585 7.619 1,634,230 +0.04(+0.54%)
Jan 12, 2010 7.497 7.595 7.471 7.578 1,605,280 +0.07(+1.00%)
Jan 11, 2010 7.483 7.532 7.471 7.503 1,658,735 +0.01(+0.18%)
Jan 08, 2010 7.452 7.514 7.430 7.489 1,651,309 +0.01(+0.08%)
Jan 07, 2010 7.540 7.540 7.426 7.483 2,831,767 -0.04(-0.55%)
Jan 06, 2010 7.589 7.623 7.501 7.524 3,284,080 -0.04(-0.55%)
Jan 05, 2010 7.532 7.568 7.475 7.566 2,357,849 +0.04(+0.52%)
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.