Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 7.273 7.282 7.194 7.228 3,581,572 -0.03(-0.44%)
Dec 31, 2009 7.309 7.260 7.260 7.260 4,904,341 -0.05(-0.75%)
Dec 30, 2009 7.315 7.350 7.290 7.315 1,361,002 -0.02(-0.23%)
Dec 29, 2009 7.335 7.352 7.313 7.332 1,749,901 -0.00(-0.05%)
Dec 28, 2009 7.345 7.345 7.311 7.335 1,751,231 +0.02(+0.21%)
Dec 24, 2009 7.205 7.343 7.194 7.320 1,444,694 +0.14(+1.89%)
Dec 23, 2009 7.181 7.228 7.175 7.184 2,599,645 -0.00(-0.03%)
Dec 22, 2009 7.128 7.196 7.128 7.186 2,785,226 +0.05(+0.74%)
Dec 21, 2009 7.105 7.201 7.105 7.133 1,893,912 +0.01(+0.16%)
Dec 18, 2009 7.131 7.131 7.062 7.122 3,234,524 +0.03(+0.37%)
Dec 17, 2009 7.169 7.169 7.082 7.096 2,146,057 -0.06(-0.84%)
Dec 16, 2009 7.198 7.245 7.147 7.156 2,404,552 -0.02(-0.21%)
Dec 15, 2009 7.211 7.215 7.150 7.171 3,076,356 -0.06(-0.86%)
Dec 14, 2009 7.233 7.239 7.205 7.233 2,759,089 -0.05(-0.73%)
Dec 11, 2009 7.273 7.356 7.262 7.286 2,079,896 +0.02(+0.21%)
Dec 10, 2009 7.286 7.337 7.260 7.271 2,285,349 +0.02(+0.31%)
Dec 09, 2009 7.286 7.286 7.194 7.248 3,141,093 -0.02(-0.34%)
Dec 08, 2009 7.360 7.384 7.243 7.273 4,980,840 -0.09(-1.18%)
Dec 07, 2009 7.256 7.398 7.241 7.360 6,845,565 +0.11(+1.48%)
Dec 04, 2009 7.209 7.262 7.165 7.252 2,878,228 +0.06(+0.84%)
Dec 03, 2009 7.216 7.254 7.182 7.192 2,741,384 -0.03(-0.37%)
Dec 02, 2009 7.209 7.264 7.186 7.218 3,985,519 -0.00(-0.05%)
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.