Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.539 6.573 6.501 6.559 2,984,768 +0.02(+0.29%)
May 28, 2009 6.497 6.561 6.439 6.540 3,108,441 +0.07(+1.08%)
May 27, 2009 6.533 6.580 6.459 6.471 2,848,246 -0.08(-1.24%)
May 26, 2009 6.452 6.574 6.384 6.552 2,977,941 +0.09(+1.37%)
May 22, 2009 6.331 6.535 6.331 6.463 2,958,679 +0.11(+1.72%)
May 21, 2009 6.378 6.397 6.202 6.354 5,926,806 +0.13(+2.12%)
May 20, 2009 6.255 6.276 6.193 6.221 4,304,910 -0.03(-0.48%)
May 19, 2009 6.204 6.284 6.163 6.252 4,161,355 +0.05(+0.73%)
May 18, 2009 6.182 6.206 6.110 6.206 3,487,903 +0.05(+0.86%)
May 15, 2009 6.114 6.206 6.050 6.153 4,102,174 +0.03(+0.46%)
May 14, 2009 6.121 6.182 6.106 6.125 2,967,735 +0.00(+0.06%)
May 13, 2009 6.065 6.140 6.055 6.121 3,746,456 +0.01(+0.15%)
May 12, 2009 5.959 6.135 5.955 6.112 3,327,844 +0.15(+2.57%)
May 11, 2009 6.017 6.057 5.931 5.959 2,775,115 -0.08(-1.25%)
May 08, 2009 5.978 6.046 5.970 6.034 2,672,230 +0.11(+1.78%)
May 07, 2009 5.940 6.000 5.902 5.929 2,656,982 +0.01(+0.19%)
May 06, 2009 5.940 5.965 5.880 5.917 2,575,399 -0.01(-0.10%)
May 05, 2009 5.966 5.995 5.893 5.923 2,923,835 -0.06(-0.95%)
May 04, 2009 5.932 6.023 5.887 5.980 3,441,963 +0.07(+1.15%)
May 01, 2009 5.895 5.942 5.848 5.912 2,941,296 +0.00(+0.06%)
Apr 30, 2009 5.834 5.931 5.797 5.908 6,064,896 +0.09(+1.56%)
Apr 29, 2009 5.768 5.873 5.768 5.817 3,343,039 +0.08(+1.42%)
Apr 28, 2009 5.670 5.764 5.634 5.736 3,221,363 +0.07(+1.30%)
Apr 27, 2009 5.581 5.710 5.506 5.662 6,706,666 -0.12(-2.09%)
Apr 24, 2009 5.880 5.895 5.756 5.783 4,544,788 -0.10(-1.64%)
Apr 23, 2009 5.868 5.910 5.829 5.880 2,865,380 +0.01(+0.16%)
Apr 22, 2009 5.940 5.955 5.865 5.870 2,694,125 -0.09(-1.46%)
Apr 21, 2009 5.957 6.021 5.915 5.957 2,239,938 -0.01(-0.22%)
Apr 20, 2009 6.038 6.110 5.965 5.970 2,758,485 -0.09(-1.46%)
Apr 17, 2009 6.023 6.085 5.972 6.059 3,337,378 +0.04(+0.66%)
Apr 16, 2009 6.023 6.034 5.948 6.019 2,130,348 +0.02(+0.41%)
Apr 15, 2009 5.872 5.995 5.859 5.995 2,531,937 +0.08(+1.28%)
Apr 14, 2009 5.951 5.961 5.857 5.919 1,868,713 -0.06(-1.07%)
Apr 13, 2009 5.985 6.016 5.938 5.983 1,396,296 -0.00(-0.06%)
Apr 09, 2009 6.110 6.135 5.955 5.987 2,203,230 -0.04(-0.60%)
Apr 08, 2009 5.953 6.055 5.929 6.023 2,932,663 +0.10(+1.62%)
Apr 07, 2009 6.002 6.027 5.910 5.927 4,187,105 -0.12(-1.97%)
Apr 06, 2009 6.046 6.108 6.000 6.046 3,133,678 -0.00(-0.06%)
Apr 03, 2009 6.118 6.129 6.002 6.050 2,130,290 -0.05(-0.74%)
Apr 02, 2009 6.059 6.176 6.040 6.095 2,875,570 +0.07(+1.22%)
Apr 01, 2009 5.897 6.050 5.866 6.021 3,087,675 +0.03(+0.57%)
Mar 31, 2009 5.940 6.044 5.878 5.987 3,456,543 +0.05(+0.83%)
Mar 30, 2009 5.872 5.942 5.851 5.938 2,619,993 -0.09(-1.44%)
Mar 26, 2009 5.980 6.033 5.917 6.025 3,085,233 +0.08(+1.30%)
Mar 25, 2009 5.919 5.985 5.859 5.948 2,409,588 +0.04(+0.64%)
Mar 24, 2009 5.938 5.974 5.868 5.910 3,191,418 -0.07(-1.17%)
Mar 23, 2009 5.857 5.980 5.855 5.980 2,421,537 +0.12(+2.10%)
Mar 20, 2009 5.812 5.927 5.787 5.857 4,770,780 +0.09(+1.52%)
Mar 19, 2009 5.849 5.863 5.736 5.769 3,315,149 -0.07(-1.12%)
Mar 18, 2009 5.793 5.899 5.768 5.834 3,053,275 -0.02(-0.35%)
Mar 17, 2009 5.772 5.865 5.734 5.855 2,875,909 +0.12(+2.14%)
Mar 16, 2009 5.825 5.865 5.719 5.732 4,649,331 -0.02(-0.43%)
Mar 13, 2009 5.791 5.808 5.683 5.757 0 +0.00(+0.00%)
Mar 12, 2009 5.683 5.776 5.651 5.757 4,274,562 +0.06(+1.06%)
Mar 11, 2009 5.821 5.821 5.693 5.696 2,584,127 -0.08(-1.34%)
Mar 10, 2009 5.751 5.825 5.734 5.774 4,054,667 +0.08(+1.33%)
Mar 09, 2009 5.710 5.832 5.666 5.698 5,553,298 -0.03(-0.59%)
Mar 06, 2009 5.664 5.793 5.638 5.732 0 +0.18(+3.27%)
Mar 05, 2009 5.685 5.691 5.525 5.551 5,640,061 -0.20(-3.42%)
Mar 04, 2009 5.855 5.866 5.668 5.747 8,845,287 -0.19(-3.15%)
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.