Skip to main content

Hormel Foods (NY: HRL )

32.66 +0.29 (+0.88%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.141 5.192 5.083 5.192 2,349,827 +0.05(+0.91%)
Nov 26, 2008 5.564 5.564 5.106 5.145 7,014,840 -0.44(-7.84%)
Nov 25, 2008 5.767 5.788 5.484 5.583 4,482,974 -0.13(-2.33%)
Nov 24, 2008 5.671 5.775 5.560 5.716 5,037,582 +0.08(+1.49%)
Nov 21, 2008 5.284 5.632 5.122 5.632 4,349,357 +0.41(+7.94%)
Nov 20, 2008 5.474 5.540 5.202 5.218 3,148,476 -0.28(-5.15%)
Nov 19, 2008 5.474 5.755 5.474 5.501 2,903,810 +0.01(+0.25%)
Nov 18, 2008 5.378 5.487 5.280 5.487 2,851,087 +0.11(+2.07%)
Nov 17, 2008 5.241 5.464 5.225 5.376 3,936,751 +0.14(+2.77%)
Nov 14, 2008 5.392 5.478 5.192 5.231 0 -0.21(-3.88%)
Nov 13, 2008 5.202 5.442 5.096 5.442 2,905,626 +0.28(+5.37%)
Nov 12, 2008 5.202 5.288 5.144 5.165 2,353,346 -0.10(-1.82%)
Nov 11, 2008 5.442 5.454 5.196 5.261 2,380,708 -0.21(-3.82%)
Nov 10, 2008 5.386 5.491 5.343 5.470 2,896,260 +0.14(+2.57%)
Nov 07, 2008 5.341 5.425 5.225 5.333 2,843,613 +0.03(+0.48%)
Nov 06, 2008 5.572 5.620 5.300 5.308 2,042,892 -0.27(-4.80%)
Nov 05, 2008 5.685 5.749 5.572 5.575 2,276,176 -0.14(-2.53%)
Nov 04, 2008 5.679 5.747 5.644 5.720 2,488,830 +0.10(+1.77%)
Nov 03, 2008 5.530 5.650 5.530 5.620 1,801,219 +0.10(+1.73%)
Oct 31, 2008 5.476 5.607 5.476 5.525 3,015,263 +0.03(+0.46%)
Oct 30, 2008 5.609 5.640 5.425 5.499 2,954,820 -0.04(-0.74%)
Oct 29, 2008 5.577 5.679 5.460 5.540 2,822,144 -0.02(-0.35%)
Oct 28, 2008 5.550 5.566 5.272 5.560 5,035,311 +0.04(+0.78%)
Oct 27, 2008 5.544 5.665 5.431 5.517 3,034,905 -0.05(-0.91%)
Oct 24, 2008 5.331 5.669 5.329 5.568 3,888,830 -0.01(-0.11%)
Oct 23, 2008 5.658 5.779 5.505 5.573 4,095,704 -0.06(-1.01%)
Oct 22, 2008 5.626 5.745 5.538 5.630 3,704,884 -0.06(-1.00%)
Oct 21, 2008 5.865 5.923 5.677 5.687 4,536,424 -0.21(-3.55%)
Oct 20, 2008 6.238 6.238 5.573 5.896 12,649,620 -0.74(-11.14%)
Oct 17, 2008 6.123 6.645 6.123 6.635 3,318,279 +0.09(+1.31%)
Oct 16, 2008 6.445 6.588 6.115 6.549 4,895,831 +0.16(+2.54%)
Oct 15, 2008 6.543 6.569 6.289 6.387 2,717,290 -0.26(-3.87%)
Oct 14, 2008 6.882 6.882 6.521 6.644 4,473,283 -0.00(-0.06%)
Oct 13, 2008 6.409 6.663 6.407 6.647 2,609,282 +0.34(+5.42%)
Oct 10, 2008 6.191 6.468 5.785 6.306 7,773,141 -0.01(-0.19%)
Oct 09, 2008 6.530 6.624 6.265 6.317 4,212,355 -0.20(-3.00%)
Oct 08, 2008 6.661 6.720 6.357 6.513 4,940,553 -0.24(-3.58%)
Oct 07, 2008 6.845 6.907 6.686 6.755 3,395,674 -0.07(-1.06%)
Oct 06, 2008 7.016 7.118 6.669 6.827 2,474,740 -0.28(-3.98%)
Oct 03, 2008 7.249 7.249 7.095 7.110 0 -0.08(-1.14%)
Oct 02, 2008 7.241 7.290 7.161 7.192 2,286,491 -0.04(-0.51%)
Oct 01, 2008 7.009 7.237 7.009 7.229 2,116,565 +0.15(+2.07%)
Sep 30, 2008 7.204 7.204 6.970 7.083 4,348,909 +0.01(+0.08%)
Sep 29, 2008 7.055 7.175 7.018 7.077 2,741,344 -0.03(-0.36%)
Sep 26, 2008 6.868 7.126 6.841 7.102 0 +0.20(+2.88%)
Sep 25, 2008 6.817 6.975 6.751 6.903 2,317,010 +0.06(+0.86%)
Sep 24, 2008 6.911 6.962 6.796 6.845 1,765,530 -0.07(-1.04%)
Sep 23, 2008 6.925 7.020 6.888 6.917 1,496,524 -0.02(-0.23%)
Sep 22, 2008 7.046 7.163 6.921 6.932 1,813,838 -0.15(-2.15%)
Sep 19, 2008 7.143 7.268 6.979 7.085 0 +0.04(+0.55%)
Sep 18, 2008 6.999 7.075 6.882 7.046 3,261,967 +0.11(+1.52%)
Sep 17, 2008 7.077 7.104 6.940 6.940 1,981,757 -0.22(-3.08%)
Sep 16, 2008 7.176 7.235 7.069 7.161 3,114,497 -0.06(-0.86%)
Sep 15, 2008 7.280 7.321 7.134 7.223 2,433,583 -0.05(-0.70%)
Sep 12, 2008 7.161 7.278 7.151 7.274 2,715,887 +0.09(+1.25%)
Sep 11, 2008 7.073 7.184 7.034 7.184 2,402,347 +0.08(+1.07%)
Sep 10, 2008 7.190 7.190 7.083 7.108 2,213,248 -0.05(-0.68%)
Sep 09, 2008 7.077 7.223 7.077 7.157 3,243,456 +0.04(+0.52%)
Sep 08, 2008 7.137 7.157 7.050 7.120 2,541,135 +0.10(+1.42%)
Sep 05, 2008 6.876 7.024 6.874 7.020 0 +0.11(+1.61%)
Sep 04, 2008 6.884 6.950 6.864 6.909 2,406,829 -0.01(-0.20%)
Sep 03, 2008 7.077 7.143 6.907 6.923 4,448,886 -0.13(-1.80%)
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.