Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.54 11.60 11.49 11.53 1,942,812 +0.03(+0.27%)
Jun 29, 2011 11.41 11.55 11.40 11.50 1,648,147 +0.09(+0.81%)
Jun 28, 2011 11.38 11.41 11.34 11.41 1,702,074 +0.08(+0.68%)
Jun 27, 2011 11.30 11.38 11.30 11.33 2,032,166 +0.06(+0.55%)
Jun 24, 2011 11.29 11.36 11.25 11.27 4,068,938 -0.01(-0.07%)
Jun 23, 2011 11.31 11.31 11.15 11.28 2,747,052 -0.10(-0.92%)
Jun 22, 2011 11.41 11.45 11.36 11.38 2,526,109 -0.03(-0.27%)
Jun 21, 2011 11.33 11.44 11.31 11.41 2,291,652 +0.14(+1.27%)
Jun 20, 2011 11.26 11.29 11.24 11.27 2,545,955 +0.07(+0.59%)
Jun 17, 2011 11.22 11.30 11.18 11.20 3,917,226 +0.02(+0.21%)
Jun 16, 2011 11.05 11.22 11.00 11.18 2,965,091 +0.16(+1.47%)
Jun 15, 2011 11.15 11.17 10.98 11.02 2,575,944 -0.17(-1.52%)
Jun 14, 2011 11.13 11.24 11.08 11.19 2,967,572 +0.14(+1.30%)
Jun 13, 2011 10.98 11.10 10.98 11.05 2,817,711 +0.06(+0.53%)
Jun 10, 2011 11.11 11.15 10.98 10.99 2,809,871 -0.16(-1.42%)
Jun 09, 2011 11.16 11.20 11.08 11.15 2,445,771 -0.02(-0.14%)
Jun 08, 2011 10.99 11.17 10.98 11.16 3,751,548 +0.17(+1.58%)
Jun 07, 2011 11.06 11.06 10.97 10.99 2,826,197 -0.02(-0.14%)
Jun 06, 2011 10.93 11.08 10.92 11.00 3,895,294 +0.03(+0.32%)
Jun 03, 2011 11.07 11.09 10.90 10.97 3,264,525 -0.65(-5.56%)
May 24, 2011 11.65 11.69 11.59 11.61 3,486,417 -0.01(-0.10%)
May 23, 2011 11.56 11.64 11.49 11.63 1,975,419 -0.01(-0.10%)
May 20, 2011 11.70 11.73 11.59 11.64 2,154,037 -0.07(-0.59%)
May 19, 2011 11.66 11.74 11.64 11.71 2,229,291 +0.07(+0.57%)
May 18, 2011 11.55 11.66 11.49 11.64 2,449,374 +0.10(+0.90%)
May 17, 2011 11.42 11.54 11.39 11.54 2,078,741 +0.09(+0.78%)
May 16, 2011 11.55 11.55 11.42 11.45 1,950,636 -0.10(-0.84%)
May 13, 2011 11.54 11.57 11.46 11.54 2,604,981 +0.02(+0.13%)
May 12, 2011 11.22 11.54 11.20 11.53 2,002,386 +0.31(+2.76%)
May 11, 2011 11.30 11.35 11.18 11.22 2,308,652 -0.09(-0.75%)
May 10, 2011 11.29 11.35 11.27 11.30 2,111,010 +0.06(+0.52%)
May 09, 2011 11.22 11.27 11.17 11.25 2,057,409 +0.03(+0.28%)
May 06, 2011 11.29 11.37 11.17 11.22 2,285,764 +0.05(+0.45%)
May 05, 2011 11.26 11.27 11.11 11.17 2,436,602 -0.11(-0.96%)
May 04, 2011 11.32 11.41 11.25 11.27 1,334,577 -0.10(-0.85%)
May 03, 2011 11.34 11.37 11.28 11.37 1,703,537 +0.00(+0.00%)
May 02, 2011 11.34 11.37 11.34 11.37 1,741,890 -0.01(-0.07%)
Apr 29, 2011 11.32 11.41 11.29 11.38 1,476,408 +0.06(+0.55%)
Apr 28, 2011 11.22 11.32 11.20 11.32 1,630,079 +0.09(+0.83%)
Apr 27, 2011 11.13 11.22 11.12 11.22 1,653,715 +0.10(+0.87%)
Apr 26, 2011 11.01 11.14 11.00 11.13 1,242,801 +0.17(+1.52%)
Apr 25, 2011 10.94 10.98 10.91 10.96 1,010,350 -0.05(-0.42%)
Apr 21, 2011 11.05 11.07 10.98 11.01 782,481 -0.00(-0.04%)
Apr 20, 2011 11.03 11.08 10.97 11.01 1,470,341 +0.06(+0.53%)
Apr 19, 2011 10.94 10.97 10.82 10.95 1,994,826 +0.06(+0.52%)
Apr 18, 2011 10.95 10.98 10.86 10.90 1,998,004 -0.11(-1.01%)
Apr 15, 2011 10.97 11.07 10.91 11.01 2,001,465 +0.08(+0.70%)
Apr 14, 2011 10.92 10.96 10.84 10.93 1,748,875 -0.01(-0.07%)
Apr 13, 2011 10.66 10.97 10.63 10.94 3,373,848 +0.30(+2.82%)
Apr 12, 2011 10.61 10.69 10.57 10.64 2,517,549 +0.01(+0.07%)
Apr 11, 2011 10.68 10.74 10.63 10.63 2,053,206 -0.05(-0.47%)
Apr 08, 2011 10.73 10.75 10.62 10.68 1,813,234 -0.04(-0.40%)
Apr 07, 2011 10.75 10.78 10.64 10.72 2,217,414 -0.04(-0.39%)
Apr 06, 2011 10.81 10.84 10.74 10.76 2,537,332 -0.02(-0.21%)
Apr 05, 2011 10.79 10.85 10.75 10.79 1,873,390 -0.02(-0.21%)
Apr 04, 2011 10.88 10.88 10.75 10.81 2,406,432 -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.