Hormel Foods (NY: HRL )

46.87 -0.18 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.772 7.787 7.665 7.785 972,400 +0.02(+0.23%)
Apr 28, 2005 7.790 7.825 7.750 7.768 1,147,600 -0.04(-0.51%)
Apr 27, 2005 7.692 7.817 7.660 7.808 990,000 +0.09(+1.17%)
Apr 26, 2005 7.688 7.755 7.675 7.718 976,800 +0.00(+0.06%)
Apr 25, 2005 7.675 7.750 7.655 7.713 894,800 +0.09(+1.15%)
Apr 22, 2005 7.567 7.732 7.558 7.625 1,967,200 +0.08(+1.09%)
Apr 21, 2005 7.600 7.705 7.500 7.543 3,078,400 +0.22(+2.93%)
Apr 20, 2005 7.410 7.423 7.295 7.327 1,258,000 -0.10(-1.38%)
Apr 19, 2005 7.420 7.435 7.375 7.430 1,508,000 +0.00(+0.00%)
Apr 18, 2005 7.505 7.545 7.388 7.430 1,024,400 -0.10(-1.33%)
Apr 15, 2005 7.565 7.593 7.513 7.530 826,400 -0.03(-0.43%)
Apr 14, 2005 7.620 7.643 7.558 7.562 864,000 -0.06(-0.75%)
Apr 13, 2005 7.662 7.662 7.605 7.620 630,400 -0.03(-0.39%)
Apr 12, 2005 7.585 7.688 7.555 7.650 847,200 +0.04(+0.53%)
Apr 11, 2005 7.713 7.730 7.607 7.610 571,200 -0.09(-1.17%)
Apr 08, 2005 7.725 7.742 7.662 7.700 1,536,000 -0.06(-0.81%)
Apr 07, 2005 7.735 7.825 7.715 7.763 899,200 -0.01(-0.13%)
Apr 06, 2005 7.805 7.810 7.737 7.772 591,200 -0.03(-0.38%)
Apr 05, 2005 7.750 7.820 7.715 7.803 768,800 +0.05(+0.68%)
Apr 04, 2005 7.753 7.763 7.695 7.750 488,000 +0.01(+0.13%)
Apr 01, 2005 7.808 7.825 7.692 7.740 865,600 -0.04(-0.48%)
Mar 31, 2005 7.725 7.780 7.707 7.777 961,200 +0.04(+0.45%)
Mar 30, 2005 7.668 7.742 7.620 7.742 844,400 +0.10(+1.37%)
Mar 29, 2005 7.688 7.702 7.607 7.638 1,024,400 -0.03(-0.39%)
Mar 28, 2005 7.782 7.790 7.668 7.668 931,200 -0.06(-0.84%)
Mar 24, 2005 7.793 7.795 7.710 7.732 794,800 -0.04(-0.45%)
Mar 23, 2005 7.770 7.835 7.720 7.768 1,331,600 +0.04(+0.52%)
Mar 22, 2005 7.737 7.777 7.685 7.728 1,004,400 +0.03(+0.36%)
Mar 21, 2005 7.820 7.838 7.685 7.700 1,389,200 -0.13(-1.69%)
Mar 18, 2005 7.812 7.872 7.720 7.832 6,066,800 -0.01(-0.06%)
Mar 17, 2005 7.713 7.933 7.665 7.838 3,063,200 +0.09(+1.13%)
Mar 16, 2005 7.662 7.772 7.662 7.750 1,719,600 +0.12(+1.51%)
Mar 15, 2005 7.755 7.777 7.590 7.635 1,582,800 -0.15(-1.86%)
Mar 14, 2005 7.650 7.812 7.633 7.780 1,555,200 +0.15(+1.90%)
Mar 11, 2005 7.683 7.720 7.630 7.635 936,400 -0.05(-0.62%)
Mar 10, 2005 7.695 7.718 7.598 7.683 817,200 +0.00(+0.00%)
Mar 09, 2005 7.713 7.750 7.633 7.683 1,316,400 -0.03(-0.42%)
Mar 08, 2005 7.810 7.812 7.607 7.715 2,347,200 -0.16(-2.00%)
Mar 07, 2005 7.985 7.985 7.850 7.872 1,067,600 -0.11(-1.38%)
Mar 04, 2005 8.037 8.055 7.955 7.982 966,800 -0.02(-0.22%)
Mar 03, 2005 8.015 8.015 7.895 8.000 1,058,400 +0.00(+0.03%)
Mar 02, 2005 7.955 8.018 7.857 7.997 1,414,000 +0.04(+0.53%)
Mar 01, 2005 7.853 7.968 7.830 7.955 878,000 +0.17(+2.15%)
Feb 28, 2005 7.742 7.810 7.650 7.787 2,151,600 +0.03(+0.42%)
Feb 25, 2005 7.782 7.782 7.620 7.755 1,762,000 -0.03(-0.35%)
Feb 24, 2005 7.812 7.867 7.725 7.782 1,498,800 -0.03(-0.35%)
Feb 23, 2005 7.970 7.970 7.790 7.810 1,558,000 -0.08(-1.05%)
Feb 22, 2005 8.088 8.162 7.870 7.893 3,013,200 -0.10(-1.25%)
Feb 18, 2005 7.933 8.020 7.912 7.992 1,308,800 +0.08(+1.04%)
Feb 17, 2005 7.888 7.938 7.832 7.910 983,200 -0.01(-0.19%)
Feb 16, 2005 7.893 7.965 7.838 7.925 972,400 +0.04(+0.54%)
Feb 15, 2005 7.862 7.938 7.850 7.883 1,100,000 -0.00(-0.06%)
Feb 14, 2005 7.900 7.900 7.827 7.888 1,303,200 +0.05(+0.64%)
Feb 11, 2005 7.765 7.843 7.720 7.838 948,000 +0.04(+0.45%)
Feb 10, 2005 7.838 7.862 7.775 7.803 1,477,200 -0.01(-0.13%)
Feb 09, 2005 8.000 8.002 7.800 7.812 1,292,000 -0.22(-2.74%)
Feb 08, 2005 7.925 8.035 7.870 8.033 1,173,200 +0.08(+1.04%)
Feb 07, 2005 8.062 8.062 7.888 7.950 1,038,800 -0.10(-1.24%)
Feb 04, 2005 7.990 8.050 7.952 8.050 912,800 +0.08(+1.00%)
Feb 03, 2005 8.035 8.035 7.933 7.970 979,200 -0.09(-1.12%)
Feb 02, 2005 7.955 8.060 7.883 8.060 1,496,000 +0.11(+1.32%)
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.