Skip to main content

Hormel Foods (NY: HRL )

32.23 -0.17 (-0.54%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.503 8.513 8.398 8.509 108,931 +0.05(+0.61%)
Aug 30, 2010 8.517 8.530 8.428 8.457 2,253,299 -0.05(-0.63%)
Aug 27, 2010 8.511 8.552 8.453 8.511 2,661,186 +0.01(+0.16%)
Aug 26, 2010 8.446 8.540 8.446 8.497 2,992,582 +0.05(+0.61%)
Aug 25, 2010 8.511 8.521 8.394 8.446 4,520,152 -0.11(-1.31%)
Aug 24, 2010 8.586 8.605 8.522 8.558 4,718,976 -0.07(-0.78%)
Aug 23, 2010 8.635 8.667 8.619 8.625 3,252,702 +0.04(+0.51%)
Aug 20, 2010 8.647 8.684 8.542 8.582 3,812,125 +0.02(+0.25%)
Aug 19, 2010 8.607 8.619 8.499 8.560 2,533 -0.05(-0.55%)
Aug 18, 2010 8.582 8.643 8.546 8.607 3,122,819 +0.03(+0.39%)
Aug 17, 2010 8.534 8.629 8.487 8.574 3,263,235 +0.10(+1.19%)
Aug 16, 2010 8.444 8.475 8.390 8.473 4,024,917 +0.01(+0.07%)
Aug 13, 2010 8.467 8.524 8.396 8.467 2,433,057 +0.04(+0.49%)
Aug 12, 2010 8.331 8.435 8.331 8.426 2,843,761 -0.01(-0.16%)
Aug 11, 2010 8.487 8.517 8.373 8.440 2,899,068 -0.22(-2.55%)
Aug 10, 2010 8.501 8.676 8.479 8.661 2,732,818 +0.14(+1.62%)
Aug 09, 2010 8.475 8.540 8.442 8.522 1,675,327 +0.06(+0.75%)
Aug 06, 2010 8.459 8.505 8.412 8.459 2,558,020 -0.03(-0.30%)
Aug 05, 2010 8.515 8.515 8.420 8.485 1,653,247 -0.06(-0.65%)
Aug 04, 2010 8.505 8.550 8.493 8.540 3,050,944 +0.04(+0.51%)
Aug 03, 2010 8.491 8.530 8.473 8.497 1,548,859 -0.03(-0.39%)
Aug 02, 2010 8.524 8.570 8.495 8.530 2,220,752 +0.06(+0.70%)
Jul 30, 2010 8.471 8.496 8.345 8.471 2,649,746 +0.04(+0.47%)
Jul 29, 2010 8.540 8.558 8.398 8.432 2,039,408 -0.09(-1.07%)
Jul 28, 2010 8.667 8.667 8.511 8.522 2,414,144 -0.14(-1.62%)
Jul 27, 2010 8.736 8.736 8.651 8.663 3,486,647 -0.01(-0.14%)
Jul 26, 2010 8.416 8.682 8.416 8.674 5,167,086 +0.23(+2.78%)
Jul 23, 2010 8.369 8.446 8.361 8.440 2,899,838 +0.07(+0.90%)
Jul 22, 2010 8.353 8.408 8.317 8.365 2,372,532 +0.08(+0.98%)
Jul 21, 2010 8.286 8.382 8.258 8.284 3,121,988 -0.15(-1.75%)
Jul 20, 2010 8.431 8.431 8.250 8.431 2,897,416 +0.12(+1.42%)
Jul 19, 2010 8.303 8.350 8.293 8.313 2,319,834 +0.02(+0.19%)
Jul 16, 2010 8.297 8.423 8.284 8.297 2,737,389 -0.14(-1.66%)
Jul 15, 2010 8.415 8.451 8.350 8.437 1,732,066 +0.01(+0.07%)
Jul 14, 2010 8.419 8.447 8.364 8.431 2,211,108 +0.01(+0.14%)
Jul 13, 2010 8.329 8.431 8.307 8.419 3,083,832 +0.14(+1.64%)
Jul 12, 2010 8.293 8.319 8.264 8.283 2,155,368 -0.03(-0.40%)
Jul 09, 2010 8.317 8.333 8.260 8.317 2,405,448 +0.03(+0.40%)
Jul 08, 2010 8.279 8.291 8.232 8.283 2,407,782 +0.04(+0.43%)
Jul 07, 2010 8.161 8.248 8.134 8.248 3,112,083 +0.07(+0.82%)
Jul 06, 2010 8.136 8.216 8.110 8.181 3,074,407 +0.07(+0.87%)
Jul 02, 2010 8.110 8.159 8.051 8.110 3,163,729 +0.02(+0.19%)
Jul 01, 2010 7.984 8.100 7.913 8.094 4,282,389 +0.11(+1.43%)
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%)
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.