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 (%)
Mar 31, 2010 7.962 8.006 7.917 7.932 1,825,278 -0.04(-0.45%)
Mar 30, 2010 8.028 8.028 7.926 7.968 2,629,394 -0.05(-0.57%)
Mar 29, 2010 7.930 8.025 7.921 8.013 2,798,223 +0.09(+1.17%)
Mar 26, 2010 7.894 7.923 7.870 7.921 3,396,802 +0.05(+0.70%)
Mar 25, 2010 7.928 7.928 7.822 7.866 2,737,147 -0.04(-0.48%)
Mar 24, 2010 7.896 7.915 7.870 7.904 2,262,426 +0.01(+0.07%)
Mar 23, 2010 7.894 7.898 7.811 7.898 1,815,024 +0.04(+0.53%)
Mar 22, 2010 7.753 7.858 7.753 7.856 1,983,679 +0.04(+0.51%)
Mar 19, 2010 7.856 7.883 7.762 7.817 3,162,495 -0.03(-0.38%)
Mar 18, 2010 7.845 7.891 7.826 7.847 2,360,407 -0.00(-0.02%)
Mar 17, 2010 7.824 7.849 7.777 7.849 2,274,046 +0.03(+0.43%)
Mar 16, 2010 7.828 7.828 7.785 7.815 1,808,229 +0.01(+0.17%)
Mar 15, 2010 7.798 7.811 7.789 7.802 2,099,074 +0.01(+0.12%)
Mar 12, 2010 7.847 7.855 7.755 7.792 3,265,507 -0.05(-0.70%)
Mar 11, 2010 7.849 7.849 7.760 7.847 1,983,710 -0.01(-0.17%)
Mar 10, 2010 7.896 7.896 7.813 7.860 2,689,782 -0.01(-0.12%)
Mar 09, 2010 7.873 7.896 7.839 7.870 3,210,373 +0.00(+0.00%)
Mar 08, 2010 7.875 7.919 7.838 7.870 3,082,484 -0.03(-0.38%)
Mar 05, 2010 7.930 7.932 7.872 7.900 3,289,547 +0.01(+0.10%)
Mar 04, 2010 7.815 7.904 7.826 7.892 2,562,174 +0.08(+0.99%)
Mar 03, 2010 7.775 7.881 7.698 7.815 3,356,651 -0.08(-1.05%)
Mar 02, 2010 7.847 7.915 7.804 7.898 3,838,039 +0.09(+1.21%)
Mar 01, 2010 7.798 7.851 7.772 7.804 2,117,695 +0.04(+0.54%)
Feb 26, 2010 7.804 7.824 7.732 7.762 2,812,555 -0.01(-0.17%)
Feb 25, 2010 7.749 7.796 7.713 7.775 3,647,707 -0.05(-0.60%)
Feb 24, 2010 7.779 7.858 7.775 7.822 3,638,205 +0.05(+0.58%)
Feb 23, 2010 7.855 7.898 7.768 7.777 4,049,005 -0.08(-1.01%)
Feb 22, 2010 7.885 7.907 7.815 7.856 3,589,872 +0.01(+0.17%)
Feb 19, 2010 7.866 7.926 7.709 7.843 7,714,359 -0.13(-1.67%)
Feb 18, 2010 8.053 8.059 7.902 7.977 9,977,353 +0.31(+4.08%)
Feb 17, 2010 7.600 7.690 7.600 7.664 3,883,465 +0.06(+0.82%)
Feb 16, 2010 7.509 7.609 7.475 7.602 3,748,659 +0.11(+1.51%)
Feb 12, 2010 7.456 7.488 7.488 7.488 11,234,438 -0.03(-0.35%)
Feb 11, 2010 7.460 7.515 7.381 7.515 1,689,053 +0.03(+0.45%)
Feb 10, 2010 7.447 7.498 7.384 7.481 2,536,678 +0.07(+0.97%)
Feb 09, 2010 7.367 7.451 7.341 7.409 1,871,843 +0.07(+0.98%)
Feb 08, 2010 7.383 7.392 7.333 7.337 2,290,348 -0.03(-0.36%)
Feb 05, 2010 7.345 7.375 7.288 7.364 2,778,494 +0.03(+0.46%)
Feb 04, 2010 7.409 7.432 7.322 7.330 2,451,704 -0.12(-1.57%)
Feb 03, 2010 7.449 7.477 7.411 7.447 2,010,457 -0.04(-0.50%)
Feb 02, 2010 7.377 7.488 7.375 7.485 2,670,731 +0.10(+1.29%)
Feb 01, 2010 7.337 7.398 7.294 7.389 3,308,682 +0.08(+1.12%)
Jan 29, 2010 7.332 7.360 7.277 7.307 2,643,498 +0.01(+0.08%)
Jan 28, 2010 7.330 7.341 7.250 7.301 2,366,270 -0.05(-0.64%)
Jan 27, 2010 7.324 7.362 7.286 7.349 2,094,132 +0.05(+0.70%)
Jan 26, 2010 7.288 7.316 7.222 7.298 1,541,832 +0.01(+0.13%)
Jan 25, 2010 7.318 7.362 7.254 7.288 2,495,038 -0.00(-0.05%)
Jan 22, 2010 7.284 7.341 7.269 7.292 2,569,361 +0.01(+0.13%)
Jan 21, 2010 7.290 7.362 7.222 7.282 3,476,108 +0.01(+0.18%)
Jan 20, 2010 7.247 7.271 7.188 7.269 1,547,632 -0.07(-0.95%)
Jan 19, 2010 7.292 7.356 7.262 7.339 2,310,252 +0.06(+0.80%)
Jan 15, 2010 7.316 7.281 7.281 7.281 6,635,161 -0.04(-0.52%)
Jan 14, 2010 7.301 7.322 7.241 7.318 1,893,086 +0.00(+0.03%)
Jan 13, 2010 7.299 7.362 7.284 7.316 1,701,774 +0.04(+0.54%)
Jan 12, 2010 7.199 7.294 7.175 7.277 1,671,628 +0.07(+1.00%)
Jan 11, 2010 7.186 7.233 7.175 7.205 1,727,292 +0.01(+0.18%)
Jan 08, 2010 7.156 7.216 7.135 7.192 1,719,559 +0.01(+0.08%)
Jan 07, 2010 7.241 7.241 7.131 7.186 2,948,806 -0.04(-0.55%)
Jan 06, 2010 7.288 7.320 7.203 7.226 3,419,814 -0.04(-0.55%)
Jan 05, 2010 7.233 7.267 7.179 7.266 2,455,300 +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.