Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.00 12.18 11.96 12.18 3,921,157 +0.30(+2.49%)
Jun 28, 2012 11.76 11.90 11.68 11.88 2,771,636 +0.07(+0.61%)
Jun 27, 2012 11.66 11.86 11.65 11.81 2,456,293 +0.17(+1.48%)
Jun 26, 2012 11.66 11.68 11.56 11.64 1,861,653 -0.02(-0.17%)
Jun 25, 2012 11.64 11.67 11.58 11.66 1,326,535 -0.06(-0.48%)
Jun 22, 2012 11.74 11.77 11.66 11.72 1,990,317 +0.00(+0.03%)
Jun 21, 2012 11.92 11.95 11.66 11.71 2,652,900 -0.21(-1.75%)
Jun 20, 2012 12.09 12.12 11.87 11.92 2,788,564 -0.19(-1.59%)
Jun 19, 2012 12.08 12.14 12.01 12.11 1,703,038 +0.06(+0.47%)
Jun 18, 2012 11.83 12.06 11.83 12.06 1,914,207 +0.17(+1.41%)
Jun 15, 2012 11.84 11.91 11.79 11.89 1,952,328 +0.09(+0.75%)
Jun 14, 2012 11.82 11.87 11.75 11.80 2,000,172 -0.02(-0.17%)
Jun 13, 2012 11.86 11.90 11.79 11.82 2,119,018 -0.04(-0.37%)
Jun 12, 2012 11.87 11.93 11.81 11.86 1,577,328 +0.01(+0.10%)
Jun 11, 2012 11.96 12.01 11.84 11.85 1,853,731 -0.06(-0.54%)
Jun 08, 2012 11.79 11.96 11.79 11.92 1,829,988 +0.08(+0.71%)
Jun 07, 2012 11.95 11.97 11.82 11.83 1,226,821 -0.04(-0.30%)
Jun 06, 2012 11.74 11.88 11.73 11.87 1,795,970 +0.14(+1.23%)
Jun 05, 2012 11.71 11.78 11.68 11.72 1,829,171 -0.04(-0.37%)
Jun 04, 2012 11.74 11.79 11.71 11.77 2,056,886 +0.02(+0.14%)
Jun 01, 2012 11.85 11.92 11.75 11.75 2,238,656 -0.22(-1.87%)
May 31, 2012 12.04 12.06 11.96 11.98 3,509,053 -0.05(-0.43%)
May 30, 2012 12.06 12.14 12.02 12.03 2,106,613 -0.09(-0.73%)
May 29, 2012 12.11 12.15 12.06 12.12 1,920,730 +0.04(+0.37%)
May 25, 2012 11.88 12.10 11.88 12.07 2,427,847 +0.18(+1.55%)
May 24, 2012 11.87 11.96 11.79 11.89 2,494,155 +0.07(+0.61%)
May 23, 2012 11.91 12.01 11.72 11.82 6,365,026 +0.13(+1.10%)
May 22, 2012 11.80 11.84 11.66 11.69 3,848,469 -0.04(-0.31%)
May 21, 2012 11.73 11.79 11.62 11.72 1,689,983 -0.04(-0.31%)
May 18, 2012 11.82 11.88 11.72 11.76 3,268,396 -0.03(-0.24%)
May 17, 2012 11.86 11.89 11.79 11.79 1,830,992 -0.08(-0.67%)
May 16, 2012 11.84 11.89 11.79 11.87 2,091,888 +0.08(+0.71%)
May 15, 2012 11.69 11.81 11.64 11.78 2,242,264 +0.08(+0.72%)
May 14, 2012 11.59 11.70 11.54 11.70 1,419,650 +0.04(+0.38%)
May 11, 2012 11.67 11.77 11.61 11.66 2,169,801 -0.05(-0.44%)
May 10, 2012 11.79 11.82 11.68 11.71 2,406,946 -0.02(-0.17%)
May 09, 2012 11.57 11.77 11.57 11.73 3,980,499 +0.09(+0.79%)
May 08, 2012 11.54 11.66 11.54 11.64 2,246,570 +0.05(+0.45%)
May 07, 2012 11.44 11.60 11.44 11.58 1,874,847 +0.09(+0.77%)
May 04, 2012 11.46 11.56 11.46 11.50 2,058,230 -0.01(-0.07%)
May 03, 2012 11.52 11.59 11.47 11.50 1,699,219 -0.08(-0.73%)
May 02, 2012 11.58 11.61 11.51 11.59 1,305,808 -0.01(-0.10%)
May 01, 2012 11.63 11.65 11.52 11.60 1,669,467 -0.04(-0.31%)
Apr 30, 2012 11.62 11.64 11.54 11.64 1,319,752 +0.02(+0.14%)
Apr 27, 2012 11.61 11.68 11.59 11.62 1,078,156 +0.06(+0.49%)
Apr 26, 2012 11.40 11.61 11.40 11.56 1,589,991 +0.14(+1.23%)
Apr 25, 2012 11.42 11.50 11.36 11.42 2,305,427 +0.06(+0.53%)
Apr 24, 2012 11.34 11.44 11.28 11.36 1,810,955 +0.07(+0.60%)
Apr 23, 2012 11.41 11.41 11.24 11.30 1,705,605 -0.15(-1.33%)
Apr 20, 2012 11.37 11.49 11.37 11.45 2,768,464 +0.10(+0.88%)
Apr 19, 2012 11.28 11.36 11.24 11.35 2,655,582 +0.05(+0.41%)
Apr 18, 2012 11.30 11.33 11.23 11.30 2,329,595 -0.06(-0.49%)
Apr 17, 2012 11.31 11.37 11.25 11.36 1,887,406 +0.11(+0.96%)
Apr 16, 2012 11.20 11.28 11.19 11.25 2,285,701 +0.06(+0.57%)
Apr 13, 2012 11.26 11.33 11.17 11.19 1,689,050 -0.10(-0.85%)
Apr 12, 2012 11.35 11.35 11.25 11.28 1,946,427 -0.05(-0.42%)
Apr 11, 2012 11.40 11.42 11.28 11.33 2,389,848 -0.01(-0.07%)
Apr 10, 2012 11.51 11.51 11.33 11.34 2,974,254 -0.19(-1.66%)
Apr 09, 2012 11.53 11.59 11.50 11.53 2,398,067 -0.13(-1.10%)
Apr 05, 2012 11.60 11.68 11.53 11.66 2,416,442 +0.02(+0.21%)
Apr 04, 2012 11.70 11.75 11.63 11.63 2,385,060 -0.14(-1.15%)
Apr 03, 2012 11.79 11.82 11.69 11.77 2,681,752 -0.06(-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.