Hormel Foods (NY: HRL )

49.13 USD +0.21 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.145 8.180 8.100 8.170 463,200 -0.04(-0.46%)
Dec 29, 2005 8.175 8.235 8.160 8.207 385,600 +0.02(+0.21%)
Dec 28, 2005 8.185 8.200 8.135 8.190 474,000 +0.03(+0.37%)
Dec 27, 2005 8.215 8.293 8.130 8.160 971,600 -0.02(-0.24%)
Dec 23, 2005 8.182 8.262 8.172 8.180 853,600 +0.04(+0.49%)
Dec 22, 2005 8.150 8.180 8.090 8.140 685,600 -0.01(-0.12%)
Dec 21, 2005 8.062 8.155 8.055 8.150 1,452,400 +0.09(+1.09%)
Dec 20, 2005 8.025 8.100 8.003 8.062 750,000 +0.08(+1.00%)
Dec 19, 2005 8.158 8.158 7.982 7.982 1,506,800 -0.15(-1.87%)
Dec 16, 2005 8.085 8.168 8.085 8.135 1,284,000 +0.05(+0.65%)
Dec 15, 2005 8.123 8.152 8.037 8.082 735,600 -0.02(-0.28%)
Dec 14, 2005 8.145 8.150 8.075 8.105 821,200 -0.05(-0.58%)
Dec 13, 2005 8.088 8.185 8.082 8.152 1,030,400 +0.07(+0.93%)
Dec 12, 2005 8.080 8.135 8.047 8.078 727,600 +0.01(+0.12%)
Dec 09, 2005 8.025 8.098 8.025 8.068 1,020,800 +0.03(+0.31%)
Dec 08, 2005 8.113 8.133 8.020 8.043 536,000 -0.06(-0.74%)
Dec 07, 2005 8.105 8.137 8.045 8.102 867,600 +0.03(+0.37%)
Dec 06, 2005 8.210 8.220 7.933 8.072 1,601,200 -0.11(-1.37%)
Dec 05, 2005 8.255 8.255 8.125 8.185 2,214,800 -0.06(-0.73%)
Dec 02, 2005 8.295 8.338 8.225 8.245 1,222,800 -0.07(-0.81%)
Dec 01, 2005 8.203 8.315 8.203 8.312 1,775,600 +0.11(+1.37%)
Nov 30, 2005 8.227 8.238 8.160 8.200 1,544,000 +0.05(+0.61%)
Nov 29, 2005 8.175 8.242 8.102 8.150 1,256,800 +0.01(+0.15%)
Nov 28, 2005 8.135 8.165 8.057 8.137 1,871,200 -0.02(-0.21%)
Nov 25, 2005 8.165 8.200 8.092 8.155 1,448,400 -0.03(-0.37%)
Nov 23, 2005 8.755 8.758 8.002 8.185 6,260,000 -0.57(-6.51%)
Nov 22, 2005 8.803 8.860 8.710 8.755 1,196,800 -0.06(-0.65%)
Nov 21, 2005 8.777 8.832 8.690 8.812 991,600 +0.05(+0.54%)
Nov 18, 2005 8.750 8.765 8.585 8.765 820,000 +0.01(+0.14%)
Nov 17, 2005 8.738 8.780 8.695 8.752 681,600 +0.04(+0.46%)
Nov 16, 2005 8.748 8.748 8.613 8.713 667,200 -0.03(-0.29%)
Nov 15, 2005 8.755 8.810 8.688 8.738 1,336,400 -0.04(-0.40%)
Nov 14, 2005 8.750 8.803 8.705 8.773 1,060,000 +0.02(+0.26%)
Nov 11, 2005 8.637 8.783 8.623 8.750 2,188,000 +0.10(+1.19%)
Nov 10, 2005 8.515 8.670 8.505 8.648 2,152,400 +0.13(+1.53%)
Nov 09, 2005 8.182 8.530 8.180 8.518 2,830,800 +0.36(+4.38%)
Nov 08, 2005 8.075 8.223 8.027 8.160 2,047,200 +0.16(+1.97%)
Nov 07, 2005 7.928 8.012 7.945 8.002 624,400 +0.08(+0.98%)
Nov 04, 2005 8.053 8.098 7.907 7.925 601,600 -0.13(-1.61%)
Nov 03, 2005 8.090 8.092 7.980 8.055 686,400 -0.02(-0.25%)
Nov 02, 2005 7.992 8.092 7.982 8.075 712,400 +0.09(+1.13%)
Nov 01, 2005 7.925 8.010 7.893 7.985 1,033,600 +0.04(+0.44%)
Oct 31, 2005 7.880 7.987 7.865 7.950 833,600 +0.07(+0.86%)
Oct 28, 2005 7.710 7.883 7.710 7.883 921,200 +0.21(+2.67%)
Oct 27, 2005 7.775 7.785 7.657 7.678 1,017,200 -0.12(-1.48%)
Oct 26, 2005 7.810 7.952 7.747 7.793 1,092,000 -0.02(-0.22%)
Oct 25, 2005 8.000 8.000 7.725 7.810 1,655,200 -0.20(-2.50%)
Oct 24, 2005 7.912 8.010 7.893 8.010 564,800 +0.13(+1.62%)
Oct 21, 2005 7.822 7.920 7.822 7.883 506,400 +0.02(+0.29%)
Oct 20, 2005 8.015 8.065 7.815 7.860 775,200 -0.17(-2.18%)
Oct 19, 2005 7.997 8.047 7.902 8.035 653,200 -0.02(-0.19%)
Oct 18, 2005 8.107 8.125 8.027 8.050 765,600 -0.06(-0.71%)
Oct 17, 2005 8.082 8.120 8.018 8.107 896,800 +0.00(+0.00%)
Oct 14, 2005 7.885 8.113 7.857 8.107 939,600 +0.25(+3.15%)
Oct 13, 2005 7.885 7.925 7.817 7.860 1,007,600 -0.02(-0.32%)
Oct 12, 2005 7.893 8.008 7.815 7.885 994,000 -0.02(-0.28%)
Oct 11, 2005 7.947 7.973 7.862 7.907 782,400 -0.03(-0.35%)
Oct 10, 2005 7.933 7.957 7.875 7.935 785,200 -0.00(-0.03%)
Oct 07, 2005 7.960 7.968 7.875 7.938 1,059,600 -0.01(-0.16%)
Oct 06, 2005 8.010 8.050 7.875 7.950 1,171,600 -0.05(-0.62%)
Oct 05, 2005 8.200 8.205 7.987 8.000 727,600 -0.22(-2.65%)
Oct 04, 2005 8.220 8.240 8.168 8.217 600,800 +0.01(+0.12%)
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.