HRL: Historical Prices for HORMEL FOODS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.27	38.72	38.26	38.29	805,500	38.29
19-Nov-09	38.49	38.49	37.83	38.37	323,100	38.37
18-Nov-09	38.65	38.65	38.25	38.51	281,400	38.51
17-Nov-09	38.43	38.66	38.31	38.60	222,600	38.60
16-Nov-09	38.43	38.62	38.31	38.56	336,300	38.56
13-Nov-09	38.22	38.40	38.04	38.36	340,100	38.36
12-Nov-09	38.10	38.47	38.04	38.16	357,700	38.16
11-Nov-09	38.43	38.43	38.03	38.09	440,300	38.09
10-Nov-09	37.93	38.40	37.93	38.37	476,000	38.37
9-Nov-09	37.69	38.05	37.63	38.03	315,400	38.03
6-Nov-09	37.38	37.59	37.26	37.55	516,300	37.55
5-Nov-09	37.10	37.59	37.04	37.34	492,800	37.34
4-Nov-09	37.19	37.37	36.86	37.05	456,000	37.05
3-Nov-09	36.90	37.28	36.76	37.16	539,700	37.16
2-Nov-09	36.57	36.92	36.33	36.86	619,200	36.86
30-Oct-09	36.91	37.51	36.43	36.46	870,300	36.46
29-Oct-09	36.54	37.09	36.02	37.06	520,800	37.06
28-Oct-09	36.70	36.95	36.32	36.33	670,100	36.33
27-Oct-09	36.41	36.92	36.38	36.71	481,100	36.71
26-Oct-09	36.37	36.74	36.17	36.29	491,000	36.29
23-Oct-09	36.39	36.55	36.25	36.31	506,500	36.31
22-Oct-09	36.17	36.41	35.89	36.31	387,100	36.31
21-Oct-09	36.56	37.28	36.19	36.23	415,100	36.23
21-Oct-09	$ 0.19 Dividend
20-Oct-09	36.56	36.68	36.35	36.61	648,000	36.42
19-Oct-09	36.15	36.79	36.13	36.52	846,900	36.33
16-Oct-09	35.48	36.31	35.48	36.06	618,900	35.87
15-Oct-09	35.01	35.77	35.01	35.75	598,500	35.56
14-Oct-09	35.40	35.75	35.21	35.35	501,300	35.17
13-Oct-09	35.16	35.33	35.02	35.29	422,400	35.11
12-Oct-09	35.35	35.43	35.17	35.21	424,400	35.03
9-Oct-09	35.31	35.47	35.10	35.25	399,000	35.07
8-Oct-09	35.44	35.48	35.22	35.39	480,800	35.21
7-Oct-09	35.15	35.41	35.04	35.35	528,400	35.17
6-Oct-09	35.34	35.34	34.81	35.09	653,800	34.91
5-Oct-09	35.55	35.55	34.64	34.94	753,900	34.76
2-Oct-09	35.26	35.68	34.90	35.46	931,500	35.28
1-Oct-09	35.36	35.68	35.26	35.42	756,300	35.24
30-Sep-09	35.73	35.75	35.34	35.52	1,066,900	35.34
29-Sep-09	35.38	36.00	35.38	35.69	884,600	35.50
28-Sep-09	36.00	36.10	35.77	36.05	798,700	35.86
25-Sep-09	36.54	36.54	35.96	36.00	827,000	35.81
24-Sep-09	37.11	37.11	36.58	36.66	362,400	36.47
23-Sep-09	36.86	37.39	36.79	37.06	429,400	36.87
22-Sep-09	37.17	37.21	36.64	36.94	437,200	36.75
21-Sep-09	37.01	37.25	36.66	37.18	389,800	36.99
18-Sep-09	36.97	37.17	36.71	37.15	755,600	36.96
17-Sep-09	36.89	37.02	36.63	36.79	526,800	36.60
16-Sep-09	37.55	37.55	36.80	36.95	808,700	36.76
15-Sep-09	37.56	37.59	37.25	37.45	694,600	37.26
14-Sep-09	37.56	37.57	37.16	37.55	515,900	37.36
11-Sep-09	37.36	37.52	37.05	37.47	470,200	37.28
10-Sep-09	37.15	37.22	36.86	37.16	430,400	36.97
9-Sep-09	37.34	37.34	36.98	37.20	454,300	37.01
8-Sep-09	37.08	37.42	36.82	37.41	455,800	37.22
4-Sep-09	36.69	36.93	36.54	36.87	405,100	36.68
3-Sep-09	36.67	36.77	36.24	36.69	468,000	36.50
2-Sep-09	36.71	36.87	36.46	36.66	555,400	36.47
1-Sep-09	36.80	37.41	36.77	36.86	906,100	36.67
31-Aug-09	36.86	37.04	36.66	36.95	612,600	36.76
28-Aug-09	37.17	37.17	36.71	36.89	396,700	36.70
27-Aug-09	37.11	37.22	36.67	37.16	467,200	36.97
26-Aug-09	37.18	37.40	36.94	37.12	588,100	36.93
25-Aug-09	37.61	37.67	37.21	37.30	506,500	37.11
24-Aug-09	37.90	37.90	37.19	37.38	662,700	37.19
21-Aug-09	37.63	38.06	37.35	37.99	509,500	37.79
20-Aug-09	38.55	38.55	37.23	37.44	701,500	37.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions