Skip to main content

Hormel Foods (NY: HRL )

34.98 +0.12 (+0.36%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.82 12.00 11.78 12.00 3,981,523 +0.29(+2.49%)
Jun 28, 2012 11.59 11.72 11.51 11.70 2,814,305 +0.07(+0.61%)
Jun 27, 2012 11.48 11.68 11.48 11.63 2,494,107 +0.17(+1.48%)
Jun 26, 2012 11.48 11.51 11.39 11.46 1,890,313 -0.02(-0.17%)
Jun 25, 2012 11.46 11.49 11.40 11.48 1,346,956 -0.06(-0.48%)
Jun 22, 2012 11.56 11.59 11.48 11.54 2,020,957 +0.00(+0.03%)
Jun 21, 2012 11.74 11.77 11.49 11.53 2,693,741 -0.21(-1.75%)
Jun 20, 2012 11.91 11.94 11.69 11.74 2,831,493 -0.19(-1.59%)
Jun 19, 2012 11.90 11.96 11.83 11.93 1,729,256 +0.06(+0.46%)
Jun 18, 2012 11.65 11.88 11.65 11.87 1,943,676 +0.17(+1.41%)
Jun 15, 2012 11.66 11.73 11.61 11.71 1,982,384 +0.09(+0.75%)
Jun 14, 2012 11.64 11.69 11.57 11.62 2,030,964 -0.02(-0.17%)
Jun 13, 2012 11.68 11.71 11.61 11.64 2,151,640 -0.04(-0.37%)
Jun 12, 2012 11.69 11.75 11.63 11.68 1,601,611 +0.01(+0.10%)
Jun 11, 2012 11.77 11.83 11.66 11.67 1,882,269 -0.06(-0.54%)
Jun 08, 2012 11.61 11.78 11.61 11.74 1,858,160 +0.08(+0.71%)
Jun 07, 2012 11.77 11.79 11.64 11.65 1,245,708 -0.04(-0.30%)
Jun 06, 2012 11.57 11.70 11.55 11.69 1,823,619 +0.14(+1.23%)
Jun 05, 2012 11.53 11.60 11.50 11.55 1,857,331 -0.04(-0.37%)
Jun 04, 2012 11.56 11.61 11.53 11.59 2,088,552 +0.02(+0.14%)
Jun 01, 2012 11.67 11.74 11.57 11.57 2,273,119 -0.22(-1.87%)
May 31, 2012 11.85 11.87 11.78 11.79 3,563,074 -0.05(-0.43%)
May 30, 2012 11.87 11.95 11.84 11.85 2,139,044 -0.09(-0.73%)
May 29, 2012 11.93 11.96 11.88 11.93 1,950,300 +0.04(+0.37%)
May 25, 2012 11.70 11.91 11.70 11.89 2,465,224 +0.18(+1.55%)
May 24, 2012 11.69 11.77 11.61 11.71 2,532,552 +0.07(+0.61%)
May 23, 2012 11.73 11.83 11.55 11.64 6,463,014 +0.13(+1.10%)
May 22, 2012 11.62 11.66 11.48 11.51 3,907,715 -0.04(-0.31%)
May 21, 2012 11.55 11.61 11.44 11.55 1,716,000 -0.04(-0.31%)
May 18, 2012 11.64 11.70 11.54 11.58 3,318,713 -0.03(-0.24%)
May 17, 2012 11.68 11.71 11.61 11.61 1,859,180 -0.08(-0.68%)
May 16, 2012 11.66 11.71 11.61 11.69 2,124,092 +0.08(+0.71%)
May 15, 2012 11.51 11.63 11.46 11.61 2,276,784 +0.08(+0.72%)
May 14, 2012 11.41 11.52 11.36 11.52 1,441,505 +0.04(+0.38%)
May 11, 2012 11.49 11.59 11.43 11.48 2,203,205 -0.05(-0.44%)
May 10, 2012 11.61 11.64 11.50 11.53 2,444,001 -0.02(-0.17%)
May 09, 2012 11.40 11.59 11.40 11.55 4,041,778 +0.09(+0.79%)
May 08, 2012 11.36 11.48 11.36 11.46 2,281,156 +0.05(+0.45%)
May 07, 2012 11.27 11.43 11.27 11.41 1,903,710 +0.09(+0.77%)
May 04, 2012 11.29 11.38 11.29 11.32 2,089,916 -0.01(-0.07%)
May 03, 2012 11.35 11.42 11.29 11.33 1,725,378 -0.08(-0.73%)
May 02, 2012 11.40 11.43 11.34 11.41 1,325,911 -0.01(-0.10%)
May 01, 2012 11.46 11.48 11.35 11.42 1,695,168 -0.04(-0.31%)
Apr 30, 2012 11.44 11.46 11.37 11.46 1,340,069 +0.02(+0.14%)
Apr 27, 2012 11.44 11.50 11.42 11.44 1,094,754 +0.06(+0.48%)
Apr 26, 2012 11.23 11.44 11.22 11.39 1,614,468 +0.14(+1.23%)
Apr 25, 2012 11.25 11.33 11.19 11.25 2,340,919 +0.06(+0.53%)
Apr 24, 2012 11.16 11.26 11.11 11.19 1,838,834 +0.07(+0.60%)
Apr 23, 2012 11.23 11.23 11.07 11.12 1,731,862 -0.15(-1.33%)
Apr 20, 2012 11.20 11.31 11.20 11.27 2,811,084 +0.10(+0.88%)
Apr 19, 2012 11.11 11.19 11.07 11.18 2,696,464 +0.07(+0.67%)
Apr 18, 2012 11.10 11.13 11.03 11.10 2,371,762 -0.05(-0.49%)
Apr 17, 2012 11.10 11.17 11.05 11.16 1,921,569 +0.11(+0.96%)
Apr 16, 2012 11.00 11.08 10.99 11.05 2,327,073 +0.06(+0.57%)
Apr 13, 2012 11.06 11.13 10.98 10.99 1,719,623 -0.09(-0.85%)
Apr 12, 2012 11.15 11.15 11.05 11.08 1,981,659 -0.05(-0.42%)
Apr 11, 2012 11.20 11.22 11.08 11.13 2,433,106 -0.01(-0.07%)
Apr 10, 2012 11.30 11.31 11.13 11.14 3,028,090 -0.19(-1.66%)
Apr 09, 2012 11.32 11.38 11.29 11.32 2,441,473 -0.13(-1.10%)
Apr 05, 2012 11.39 11.47 11.33 11.45 2,460,180 +0.02(+0.21%)
Apr 04, 2012 11.50 11.54 11.43 11.43 2,428,231 -0.13(-1.15%)
Apr 03, 2012 11.58 11.61 11.48 11.56 2,730,293 -0.05(-0.47%)
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.