Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.808 6.814 6.706 6.773 3,119,664 -0.05(-0.80%)
Jun 29, 2009 6.734 6.832 6.712 6.828 2,059,200 +0.07(+1.02%)
Jun 26, 2009 6.702 6.810 6.675 6.759 2,911,908 +0.02(+0.35%)
Jun 25, 2009 6.644 6.746 6.642 6.736 2,548,362 +0.04(+0.59%)
Jun 24, 2009 6.712 6.736 6.655 6.697 2,220,809 +0.01(+0.09%)
Jun 23, 2009 6.661 6.722 6.602 6.691 2,715,504 +0.06(+0.95%)
Jun 22, 2009 6.730 6.763 6.614 6.628 3,259,395 -0.13(-1.97%)
Jun 19, 2009 6.785 6.824 6.742 6.761 2,303,664 +0.03(+0.38%)
Jun 18, 2009 6.646 6.775 6.642 6.736 2,024,874 +0.08(+1.27%)
Jun 17, 2009 6.596 6.706 6.596 6.651 2,461,836 +0.00(+0.00%)
Jun 16, 2009 6.779 6.779 6.624 6.651 2,642,370 -0.13(-1.85%)
Jun 15, 2009 6.824 6.824 6.744 6.777 2,362,825 -0.11(-1.62%)
Jun 12, 2009 6.834 6.897 6.777 6.889 2,473,188 +0.04(+0.54%)
Jun 11, 2009 6.747 6.944 6.747 6.851 2,707,967 +0.10(+1.42%)
Jun 10, 2009 6.891 6.940 6.712 6.755 3,053,276 -0.12(-1.71%)
Jun 09, 2009 6.867 6.897 6.849 6.873 1,810,305 -0.01(-0.09%)
Jun 08, 2009 6.873 6.910 6.810 6.879 2,343,033 -0.00(-0.03%)
Jun 05, 2009 6.959 6.959 6.838 6.881 2,327,464 -0.00(-0.03%)
Jun 04, 2009 6.949 6.969 6.838 6.883 3,068,820 -0.05(-0.74%)
Jun 03, 2009 6.971 6.987 6.902 6.934 2,591,261 -0.06(-0.90%)
Jun 02, 2009 6.912 7.057 6.912 6.997 3,874,285 +0.08(+1.22%)
Jun 01, 2009 6.847 6.942 6.822 6.912 2,836,688 +0.10(+1.47%)
May 29, 2009 6.791 6.826 6.751 6.812 2,873,982 +0.02(+0.29%)
May 28, 2009 6.747 6.814 6.687 6.793 2,993,064 +0.07(+1.08%)
May 27, 2009 6.785 6.834 6.708 6.720 2,742,527 -0.08(-1.24%)
May 26, 2009 6.700 6.828 6.630 6.804 2,867,408 +0.09(+1.37%)
May 22, 2009 6.575 6.787 6.575 6.712 2,848,861 +0.11(+1.72%)
May 21, 2009 6.624 6.644 6.442 6.598 5,706,820 +0.14(+2.12%)
May 20, 2009 6.496 6.518 6.432 6.461 4,145,124 -0.03(-0.48%)
May 19, 2009 6.444 6.526 6.400 6.493 4,006,897 +0.05(+0.73%)
May 18, 2009 6.420 6.446 6.345 6.446 3,358,441 +0.05(+0.86%)
May 15, 2009 6.349 6.446 6.283 6.391 3,949,913 +0.03(+0.46%)
May 14, 2009 6.357 6.420 6.342 6.361 2,857,581 +0.00(+0.06%)
May 13, 2009 6.298 6.377 6.289 6.357 3,607,398 +0.01(+0.15%)
May 12, 2009 6.189 6.371 6.185 6.347 3,204,324 +0.16(+2.57%)
May 11, 2009 6.249 6.291 6.159 6.189 2,672,111 -0.08(-1.25%)
May 08, 2009 6.208 6.279 6.200 6.267 2,573,044 +0.11(+1.78%)
May 07, 2009 6.169 6.232 6.130 6.157 2,558,362 +0.01(+0.19%)
May 06, 2009 6.169 6.194 6.106 6.145 2,479,807 -0.01(-0.10%)
May 05, 2009 6.196 6.226 6.120 6.151 2,815,310 -0.06(-0.95%)
May 04, 2009 6.161 6.255 6.114 6.210 3,314,207 +0.07(+1.15%)
May 01, 2009 6.122 6.171 6.073 6.140 2,832,124 +0.00(+0.06%)
Apr 30, 2009 6.059 6.159 6.020 6.136 5,839,784 +0.09(+1.56%)
Apr 29, 2009 5.991 6.099 5.991 6.042 3,218,955 +0.08(+1.42%)
Apr 28, 2009 5.889 5.987 5.851 5.957 3,101,795 +0.08(+1.30%)
Apr 27, 2009 5.796 5.930 5.718 5.881 6,457,733 -0.13(-2.09%)
Apr 24, 2009 6.106 6.122 5.978 6.006 4,376,099 -0.10(-1.64%)
Apr 23, 2009 6.095 6.138 6.053 6.106 2,759,025 +0.01(+0.16%)
Apr 22, 2009 6.169 6.185 6.091 6.096 2,594,127 -0.09(-1.46%)
Apr 21, 2009 6.187 6.253 6.144 6.187 2,156,798 -0.01(-0.22%)
Apr 20, 2009 6.271 6.345 6.194 6.200 2,656,098 -0.09(-1.46%)
Apr 17, 2009 6.255 6.320 6.202 6.293 3,213,503 +0.04(+0.66%)
Apr 16, 2009 6.255 6.267 6.177 6.251 2,051,275 +0.03(+0.41%)
Apr 15, 2009 6.098 6.226 6.085 6.226 2,437,959 +0.09(+1.43%)
Apr 14, 2009 6.171 6.181 6.074 6.138 1,802,081 -0.07(-1.07%)
Apr 13, 2009 6.207 6.238 6.158 6.205 1,346,509 -0.00(-0.06%)
Apr 09, 2009 6.336 6.361 6.175 6.209 2,124,671 -0.04(-0.60%)
Apr 08, 2009 6.173 6.279 6.148 6.246 2,828,095 +0.10(+1.62%)
Apr 07, 2009 6.224 6.250 6.128 6.146 4,037,808 -0.12(-1.97%)
Apr 06, 2009 6.269 6.334 6.222 6.269 3,021,942 -0.00(-0.06%)
Apr 03, 2009 6.344 6.355 6.224 6.273 2,054,331 -0.05(-0.74%)
Apr 02, 2009 6.283 6.404 6.263 6.320 2,773,037 +0.08(+1.22%)
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.