HORMEL FOODS $42.70

up +0.07


17/5/2013 04:17 PM  |  NYSE : HRL  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

HRL historical data

Date Open High Low Close Volume
5/17/2013 42.62 42.84 42.48 42.70 10633
5/16/2013 42.91 43.17 42.62 42.63 5512
5/15/2013 42.90 43.17 42.63 43.03 5663
5/14/2013 42.08 42.92 42.04 42.89 6387
5/13/2013 41.52 42.06 41.40 42.06 7241
5/10/2013 41.32 41.62 41.13 41.48 10361
5/9/2013 41.34 41.53 41.06 41.26 8421
5/8/2013 41.71 41.81 41.29 41.39 6789
5/7/2013 41.43 41.81 41.31 41.69 7175
5/6/2013 41.63 41.63 40.99 41.41 5833
5/3/2013 42.21 42.39 41.67 41.74 10012
5/2/2013 41.38 42.26 41.18 42.02 15548
5/1/2013 41.23 41.51 41.08 41.17 5777
4/30/2013 41.17 41.29 40.88 41.27 10519
4/29/2013 41.20 41.29 41.02 41.24 5767
4/26/2013 41.41 41.56 41.14 41.21 4861
4/25/2013 41.34 41.54 41.07 41.40 6855
4/24/2013 42.04 42.09 41.17 41.24 7016
4/23/2013 41.23 41.87 41.23 41.85 8624
4/22/2013 41.16 41.40 41.05 41.15 8351
4/19/2013 40.84 41.70 40.71 41.21 23511
4/18/2013 40.81 40.98 40.66 40.74 11487
4/17/2013 40.92 41.00 40.48 40.91 7498
4/16/2013 40.63 41.11 40.41 41.06 8428
4/15/2013 40.90 41.07 40.39 40.39 10624
4/12/2013 40.65 40.97 40.57 40.93 7893
4/11/2013 40.70 40.88 40.57 40.76 7178
4/10/2013 40.27 40.78 40.20 40.64 8679
4/9/2013 40.33 40.44 39.98 40.18 7360
4/8/2013 40.09 40.30 39.73 40.30 5926
4/5/2013 40.17 40.21 39.69 40.09 11214
4/4/2013 40.43 40.76 40.31 40.45 10987
4/3/2013 40.92 41.01 40.37 40.45 13547
4/2/2013 40.84 41.25 40.75 40.99 10551
4/1/2013 41.28 41.30 40.49 40.72 10067
3/28/2013 40.25 41.32 40.11 41.32 14905
3/27/2013 39.96 40.22 39.71 40.15 4815
3/26/2013 39.90 40.15 39.72 40.15 7945
3/25/2013 39.83 40.07 39.53 39.66 5547
3/22/2013 39.52 39.66 39.25 39.66 6851
3/21/2013 39.59 39.77 39.28 39.36 7443
3/20/2013 39.63 39.89 39.58 39.79 7369
3/19/2013 39.09 39.53 39.05 39.53 8347
3/18/2013 39.10 39.14 38.85 39.00 6620
3/15/2013 38.85 39.60 38.72 39.28 22567
3/14/2013 39.47 39.50 38.84 38.98 11044
3/13/2013 38.60 39.51 38.49 39.42 14719
3/12/2013 38.47 38.62 38.35 38.58 4719
3/11/2013 38.48 38.63 38.37 38.53 4624
3/8/2013 38.51 38.71 38.38 38.55 5146
3/7/2013 38.23 38.69 38.17 38.27 10268
3/6/2013 38.16 38.28 38.00 38.08 5730
3/5/2013 38.00 38.31 37.96 38.17 11481
3/4/2013 37.48 37.98 37.42 37.98 6381
3/1/2013 37.41 37.49 37.13 37.47 9798
2/28/2013 37.34 37.66 37.30 37.41 9895
2/27/2013 36.99 37.42 36.78 37.35 5098
2/26/2013 36.73 37.04 36.61 37.00 11949
2/25/2013 37.20 37.23 36.55 36.56 9317
2/22/2013 36.63 37.14 36.50 37.13 7155
2/21/2013 36.12 37.14 36.10 36.51 18508
2/20/2013 36.59 36.72 36.09 36.12 10800
2/19/2013 36.15 36.54 36.10 36.54 9933
2/15/2013 36.00 36.14 35.77 36.08 10329
2/14/2013 35.82 36.14 35.79 35.91 7047
2/13/2013 35.59 35.91 35.59 35.84 4309
2/12/2013 35.60 35.74 35.46 35.63 4280
2/11/2013 35.80 35.85 35.62 35.63 6061
2/8/2013 35.58 35.84 35.53 35.83 6077
2/7/2013 35.46 35.69 35.31 35.58 5737
2/6/2013 35.27 35.55 35.25 35.54 5576
2/5/2013 35.20 35.59 35.19 35.43 7441
2/4/2013 35.17 35.24 35.04 35.10 6680
2/1/2013 34.85 35.43 34.85 35.42 11548
1/31/2013 34.72 35.12 34.60 34.61 17714
1/30/2013 35.02 35.10 34.81 34.89 7519
1/29/2013 35.16 35.24 34.96 35.01 5655
1/28/2013 35.45 35.45 34.97 35.15 7414
1/25/2013 35.37 35.38 35.06 35.34 7036
1/24/2013 34.94 35.31 34.86 35.27 10615
1/23/2013 34.93 34.93 34.73 34.92 5562
1/22/2013 34.74 34.94 34.62 34.88 8841
1/18/2013 34.61 34.90 34.58 34.69 17527
1/17/2013 34.41 34.74 34.19 34.48 7707
1/16/2013 34.39 34.45 34.28 34.42 6494
1/15/2013 34.33 34.54 34.23 34.45 8831
1/14/2013 34.50 34.57 34.23 34.36 12778
1/11/2013 34.67 34.67 34.25 34.49 6226
1/10/2013 34.60 34.60 34.32 34.50 8712
1/9/2013 34.38 34.58 34.31 34.51 12465
1/8/2013 34.20 34.35 33.96 34.31 12245
1/7/2013 34.30 34.39 33.81 34.15 14081
1/4/2013 33.55 34.33 33.49 34.31 24702
1/3/2013 32.25 33.82 32.25 33.20 31458
1/2/2013 31.52 32.02 31.46 32.01 12822
12/31/2012 30.60 31.22 30.57 31.21 8439
12/28/2012 30.64 30.90 30.51 30.68 7363
12/27/2012 30.70 30.84 30.61 30.72 7345
12/26/2012 31.06 31.11 30.58 30.71 7481
12/24/2012 30.86 31.11 30.86 31.05 2842
Marketplace
Trading Center