Hormel Foods (NY: HRL )

47.52 +0.68 (+1.45%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.39 29.77 29.28 29.71 331,838 +0.24(+0.82%)
Jan 30, 2007 29.27 29.50 29.20 29.46 141,997 +0.18(+0.62%)
Jan 29, 2007 29.29 29.52 29.23 29.28 326,352 -0.01(-0.03%)
Jan 26, 2007 29.67 29.67 29.11 29.29 279,912 -0.38(-1.29%)
Jan 25, 2007 29.65 29.71 29.54 29.68 314,359 +0.02(+0.08%)
Jan 24, 2007 29.51 29.75 29.47 29.65 125,667 +0.19(+0.64%)
Jan 23, 2007 29.46 29.71 29.31 29.46 195,071 -0.01(-0.03%)
Jan 22, 2007 29.47 29.56 29.39 29.47 224,159 -0.05(-0.19%)
Jan 19, 2007 29.14 29.56 29.13 29.53 197,495 +0.32(+1.10%)
Jan 18, 2007 29.27 29.57 29.20 29.20 193,667 -0.12(-0.40%)
Jan 17, 2007 29.21 29.44 29.17 29.32 235,386 +0.03(+0.11%)
Jan 16, 2007 29.62 29.75 29.20 29.29 266,006 -0.20(-0.69%)
Jan 12, 2007 29.68 29.82 29.43 29.50 242,786 -0.14(-0.48%)
Jan 11, 2007 29.33 29.69 29.33 29.64 191,881 +0.40(+1.37%)
Jan 10, 2007 28.96 29.28 28.93 29.24 330,945 +0.14(+0.48%)
Jan 09, 2007 29.35 29.42 29.07 29.10 346,254 -0.23(-0.78%)
Jan 08, 2007 29.41 29.50 29.20 29.32 230,283 -0.13(-0.45%)
Jan 05, 2007 29.17 29.57 29.04 29.46 252,100 -0.20(-0.66%)
Jan 04, 2007 29.90 29.90 29.54 29.65 226,201 -0.25(-0.84%)
Jan 03, 2007 29.40 30.18 29.40 29.90 426,248 +0.63(+2.17%)
Dec 29, 2006 29.58 29.63 29.27 29.27 264,092 -0.31(-1.06%)
Dec 28, 2006 29.64 29.74 29.52 29.58 302,366 -0.13(-0.42%)
Dec 27, 2006 29.62 29.89 29.62 29.71 239,724 -0.11(-0.37%)
Dec 26, 2006 29.69 29.86 29.67 29.82 167,258 +0.07(+0.24%)
Dec 22, 2006 29.68 29.90 29.68 29.75 165,217 -0.09(-0.32%)
Dec 21, 2006 30.05 30.18 29.78 29.84 225,563 -0.12(-0.39%)
Dec 20, 2006 29.89 30.11 29.70 29.96 378,532 -0.02(-0.05%)
Dec 19, 2006 29.46 30.06 29.45 29.97 298,156 +0.28(+0.95%)
Dec 18, 2006 29.89 29.99 29.66 29.69 303,642 -0.19(-0.63%)
Dec 15, 2006 30.11 30.14 29.88 29.88 209,105 -0.21(-0.70%)
Dec 14, 2006 30.07 30.32 30.04 30.09 162,920 -0.02(-0.08%)
Dec 13, 2006 30.18 30.18 29.89 30.11 268,175 -0.06(-0.21%)
Dec 12, 2006 30.00 30.18 30.00 30.18 129,622 +0.13(+0.42%)
Dec 11, 2006 30.07 30.18 30.00 30.05 265,751 -0.05(-0.18%)
Dec 08, 2006 29.99 30.26 29.94 30.11 259,499 +0.15(+0.50%)
Dec 07, 2006 30.62 30.64 29.39 29.96 698,378 -0.13(-0.44%)
Dec 06, 2006 30.26 30.37 30.07 30.09 240,617 -0.25(-0.83%)
Dec 05, 2006 30.49 30.52 30.14 30.34 304,280 +0.16(+0.55%)
Dec 04, 2006 29.79 30.20 29.77 30.18 294,456 +0.41(+1.37%)
Dec 01, 2006 29.60 29.83 29.42 29.77 449,850 +0.08(+0.26%)
Nov 30, 2006 29.60 29.90 29.51 29.69 395,373 -0.01(-0.03%)
Nov 29, 2006 29.72 29.86 29.47 29.70 285,781 +0.07(+0.24%)
Nov 28, 2006 29.40 29.74 29.37 29.63 439,644 +0.23(+0.77%)
Nov 27, 2006 29.65 29.65 29.24 29.40 464,394 -0.38(-1.26%)
Nov 24, 2006 29.58 29.97 29.58 29.78 182,185 +0.09(+0.32%)
Nov 22, 2006 29.79 30.26 29.30 29.68 771,992 +0.92(+3.22%)
Nov 21, 2006 29.17 29.24 28.59 28.76 495,397 -0.30(-1.02%)
Nov 20, 2006 28.91 29.26 28.91 29.06 355,313 +0.22(+0.76%)
Nov 17, 2006 28.90 29.03 28.69 28.84 631,781 -0.09(-0.30%)
Nov 16, 2006 29.30 29.31 28.88 28.92 486,466 -0.24(-0.83%)
Nov 15, 2006 29.36 29.47 29.16 29.17 440,154 -0.19(-0.64%)
Nov 14, 2006 28.99 29.36 28.97 29.35 797,126 +0.43(+1.49%)
Nov 13, 2006 28.10 28.99 28.10 28.92 718,408 +0.63(+2.22%)
Nov 10, 2006 28.88 29.46 27.84 28.30 2,253,718 +1.00(+3.65%)
Nov 09, 2006 27.69 27.86 27.30 27.30 461,205 -0.46(-1.67%)
Nov 08, 2006 27.88 28.07 27.74 27.76 482,638 -0.17(-0.62%)
Nov 07, 2006 27.83 28.10 27.83 27.94 257,458 +0.05(+0.17%)
Nov 06, 2006 27.78 28.04 27.78 27.89 205,022 +0.22(+0.79%)
Nov 03, 2006 27.90 27.97 27.57 27.67 151,948 -0.18(-0.65%)
Nov 02, 2006 27.90 27.90 27.63 27.85 315,763 -0.20(-0.73%)
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.