Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.500 8.620 8.420 8.607 2,513,200 +0.11(+1.26%)
Feb 27, 2006 8.812 9.042 8.422 8.500 5,465,600 -0.12(-1.33%)
Feb 24, 2006 8.652 8.700 8.607 8.615 2,082,800 -0.09(-1.01%)
Feb 23, 2006 8.693 8.752 8.680 8.703 593,200 +0.03(+0.29%)
Feb 22, 2006 8.700 8.740 8.660 8.678 896,800 +0.02(+0.26%)
Feb 21, 2006 8.700 8.730 8.640 8.655 693,600 -0.06(-0.72%)
Feb 17, 2006 8.688 8.727 8.650 8.717 477,600 +0.04(+0.46%)
Feb 16, 2006 8.602 8.688 8.585 8.678 386,800 +0.11(+1.28%)
Feb 15, 2006 8.585 8.590 8.465 8.568 871,200 -0.01(-0.17%)
Feb 14, 2006 8.562 8.613 8.508 8.582 470,000 -0.00(-0.03%)
Feb 13, 2006 8.525 8.635 8.500 8.585 556,000 +0.04(+0.47%)
Feb 10, 2006 8.523 8.578 8.498 8.545 764,800 -0.01(-0.09%)
Feb 09, 2006 8.527 8.623 8.527 8.553 945,600 +0.02(+0.21%)
Feb 08, 2006 8.562 8.580 8.508 8.535 792,000 -0.00(-0.03%)
Feb 07, 2006 8.568 8.662 8.515 8.537 612,000 -0.05(-0.64%)
Feb 06, 2006 8.713 8.773 8.592 8.592 1,124,000 -0.10(-1.09%)
Feb 03, 2006 8.613 8.750 8.605 8.688 1,367,600 +0.07(+0.84%)
Feb 02, 2006 8.375 8.625 8.375 8.615 1,346,800 +0.21(+2.53%)
Feb 01, 2006 8.405 8.530 8.390 8.402 1,147,600 +0.02(+0.24%)
Jan 31, 2006 8.500 8.595 8.380 8.383 1,067,600 -0.11(-1.27%)
Jan 30, 2006 8.470 8.495 8.352 8.490 1,776,000 -0.00(-0.06%)
Jan 27, 2006 8.498 8.525 8.435 8.495 730,400 +0.02(+0.27%)
Jan 26, 2006 8.387 8.495 8.377 8.473 896,800 +0.10(+1.16%)
Jan 25, 2006 8.412 8.492 8.322 8.375 938,400 -0.08(-0.92%)
Jan 24, 2006 8.508 8.560 8.445 8.453 872,800 -0.07(-0.82%)
Jan 23, 2006 8.325 8.533 8.307 8.523 1,193,600 +0.18(+2.19%)
Jan 20, 2006 8.393 8.432 8.315 8.340 578,800 -0.06(-0.68%)
Jan 19, 2006 8.562 8.592 8.350 8.398 1,304,800 -0.10(-1.23%)
Jan 18, 2006 8.305 8.520 8.305 8.502 1,410,400 +0.16(+1.89%)
Jan 17, 2006 8.280 8.375 8.252 8.345 667,200 +0.00(+0.03%)
Jan 13, 2006 8.342 8.370 8.307 8.342 761,600 +0.00(+0.00%)
Jan 12, 2006 8.310 8.363 8.307 8.342 1,061,600 +0.03(+0.39%)
Jan 11, 2006 8.345 8.373 8.287 8.310 371,600 -0.01(-0.18%)
Jan 10, 2006 8.320 8.380 8.262 8.325 1,033,200 -0.02(-0.24%)
Jan 09, 2006 8.373 8.400 8.315 8.345 1,188,400 -0.02(-0.21%)
Jan 06, 2006 8.412 8.450 8.328 8.363 900,800 -0.02(-0.27%)
Jan 05, 2006 8.367 8.467 8.320 8.385 1,320,400 +0.03(+0.33%)
Jan 04, 2006 8.310 8.415 8.305 8.357 1,096,800 +0.10(+1.15%)
Jan 03, 2006 8.200 8.300 8.200 8.262 1,964,400 +0.09(+1.13%)
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%)
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.