Hormel Foods (NY: HRL )

49.03 -0.38 (-0.76%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 28.41 28.41 28.01 28.05 197,367 -0.25(-0.89%)
Oct 31, 2006 28.33 28.49 28.06 28.30 251,462 -0.03(-0.11%)
Oct 30, 2006 28.15 28.41 28.15 28.33 325,586 +0.08(+0.28%)
Oct 27, 2006 28.17 28.46 28.01 28.26 255,544 +0.12(+0.42%)
Oct 26, 2006 28.15 28.30 27.98 28.14 226,839 +0.08(+0.28%)
Oct 25, 2006 27.94 28.09 27.94 28.06 238,831 +0.02(+0.06%)
Oct 24, 2006 27.96 28.08 27.84 28.04 227,987 -0.02(-0.08%)
Oct 23, 2006 27.86 28.29 27.86 28.07 221,735 +0.09(+0.34%)
Oct 20, 2006 27.74 28.01 27.59 27.97 182,568 +0.24(+0.85%)
Oct 19, 2006 27.99 28.02 27.65 27.74 266,133 -0.25(-0.90%)
Oct 18, 2006 27.98 28.15 27.94 27.99 223,139 -0.05(-0.17%)
Oct 17, 2006 28.08 28.12 27.88 28.04 171,851 -0.04(-0.14%)
Oct 16, 2006 28.15 28.18 27.90 28.08 204,512 -0.08(-0.28%)
Oct 13, 2006 28.29 28.31 28.03 28.15 154,628 -0.22(-0.77%)
Oct 12, 2006 28.12 28.37 28.08 28.37 265,751 +0.24(+0.86%)
Oct 11, 2006 28.30 28.30 28.00 28.13 377,639 -0.16(-0.58%)
Oct 10, 2006 28.26 28.41 27.97 28.30 651,301 -0.02(-0.06%)
Oct 09, 2006 28.16 28.33 28.03 28.31 342,299 +0.11(+0.39%)
Oct 06, 2006 28.41 28.67 28.08 28.20 218,035 -0.19(-0.66%)
Oct 05, 2006 28.00 28.43 28.00 28.39 255,544 +0.27(+0.98%)
Oct 04, 2006 27.72 28.15 27.56 28.12 228,880 +0.40(+1.44%)
Oct 03, 2006 28.26 28.26 27.68 27.72 270,982 -0.53(-1.86%)
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.