Hormel Foods (NY: HRL )

46.67 USD -1.54 (-3.19%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.307 9.375 9.275 9.285 895,600 -0.02(-0.24%)
Jun 29, 2006 9.195 9.307 9.145 9.307 1,128,400 +0.17(+1.92%)
Jun 28, 2006 9.137 9.188 9.037 9.133 1,156,400 -0.00(-0.05%)
Jun 27, 2006 9.190 9.216 9.090 9.137 1,140,800 -0.04(-0.44%)
Jun 26, 2006 9.148 9.188 9.060 9.178 1,018,800 +0.03(+0.27%)
Jun 23, 2006 9.075 9.215 9.075 9.152 647,600 +0.02(+0.16%)
Jun 22, 2006 9.190 9.190 9.050 9.137 1,594,000 -0.07(-0.73%)
Jun 21, 2006 9.053 9.230 9.025 9.205 2,068,000 +0.16(+1.80%)
Jun 20, 2006 9.043 9.098 8.973 9.043 2,161,600 +0.01(+0.14%)
Jun 19, 2006 8.943 9.068 8.943 9.030 3,626,800 +0.09(+0.98%)
Jun 16, 2006 8.785 8.945 8.773 8.943 2,327,600 +0.20(+2.23%)
Jun 15, 2006 8.665 8.750 8.613 8.748 909,600 +0.08(+0.89%)
Jun 14, 2006 8.645 8.732 8.557 8.670 1,755,600 +0.01(+0.14%)
Jun 13, 2006 8.662 8.727 8.585 8.658 1,426,000 -0.04(-0.49%)
Jun 12, 2006 8.807 8.815 8.685 8.700 1,310,000 -0.08(-0.88%)
Jun 09, 2006 8.770 8.842 8.648 8.777 1,054,000 +0.00(+0.03%)
Jun 08, 2006 8.940 8.975 8.735 8.775 2,955,200 -0.21(-2.39%)
Jun 07, 2006 8.953 9.025 8.860 8.990 2,258,800 +0.04(+0.50%)
Jun 06, 2006 8.870 8.960 8.768 8.945 1,522,800 +0.11(+1.19%)
Jun 05, 2006 8.992 9.078 8.838 8.840 1,175,200 -0.15(-1.67%)
Jun 02, 2006 8.960 9.002 8.890 8.990 1,265,200 +0.02(+0.25%)
Jun 01, 2006 8.992 9.000 8.918 8.967 1,825,200 -0.01(-0.11%)
May 31, 2006 8.775 9.000 8.775 8.977 2,835,200 +0.25(+2.84%)
May 30, 2006 8.863 8.930 8.720 8.730 1,570,800 -0.17(-1.88%)
May 26, 2006 9.000 9.000 8.845 8.898 1,730,000 -0.01(-0.17%)
May 25, 2006 8.850 8.970 8.675 8.912 4,352,800 +0.44(+5.22%)
May 24, 2006 8.428 8.518 8.325 8.470 1,368,800 +0.06(+0.65%)
May 23, 2006 8.525 8.530 8.415 8.415 1,453,200 -0.11(-1.26%)
May 22, 2006 8.438 8.605 8.394 8.523 1,046,800 +0.03(+0.32%)
May 19, 2006 8.303 8.578 8.295 8.495 2,368,400 +0.20(+2.44%)
May 18, 2006 8.300 8.422 8.283 8.293 1,065,600 -0.02(-0.27%)
May 17, 2006 8.402 8.443 8.305 8.315 1,069,600 -0.12(-1.42%)
May 16, 2006 8.400 8.467 8.380 8.435 875,600 -0.01(-0.12%)
May 15, 2006 8.322 8.470 8.290 8.445 826,000 +0.08(+0.90%)
May 12, 2006 8.455 8.498 8.355 8.370 1,041,600 -0.09(-1.01%)
May 11, 2006 8.352 8.480 8.338 8.455 1,137,200 +0.11(+1.26%)
May 10, 2006 8.467 8.492 8.335 8.350 1,304,400 -0.10(-1.18%)
May 09, 2006 8.470 8.525 8.450 8.450 1,450,000 -0.04(-0.47%)
May 08, 2006 8.457 8.533 8.428 8.490 808,800 +0.03(+0.38%)
May 05, 2006 8.363 8.473 8.338 8.457 1,150,400 +0.12(+1.41%)
May 04, 2006 8.432 8.485 8.335 8.340 1,191,600 -0.08(-0.98%)
May 03, 2006 8.475 8.527 8.418 8.422 862,800 -0.08(-0.91%)
May 02, 2006 8.357 8.527 8.350 8.500 1,057,600 +0.14(+1.64%)
May 01, 2006 8.390 8.465 8.345 8.363 948,400 -0.03(-0.33%)
Apr 28, 2006 8.380 8.445 8.255 8.390 1,312,000 -0.04(-0.44%)
Apr 27, 2006 8.460 8.502 8.305 8.428 2,006,800 -0.03(-0.33%)
Apr 26, 2006 8.258 8.470 8.225 8.455 2,162,800 +0.21(+2.52%)
Apr 25, 2006 8.315 8.325 8.240 8.248 1,122,800 -0.09(-1.14%)
Apr 24, 2006 8.283 8.375 8.227 8.342 2,015,200 +0.06(+0.72%)
Apr 21, 2006 8.363 8.400 8.250 8.283 2,697,200 -0.04(-0.42%)
Apr 20, 2006 8.473 8.485 8.280 8.318 2,503,200 -0.18(-2.18%)
Apr 19, 2006 8.457 8.502 8.425 8.502 1,046,000 +0.01(+0.12%)
Apr 18, 2006 8.380 8.498 8.405 8.492 1,422,400 +0.12(+1.37%)
Apr 17, 2006 8.370 8.412 8.335 8.377 1,031,600 -0.01(-0.15%)
Apr 13, 2006 8.443 8.485 8.377 8.390 803,200 -0.05(-0.62%)
Apr 12, 2006 8.455 8.488 8.412 8.443 1,363,600 -0.01(-0.15%)
Apr 11, 2006 8.585 8.602 8.422 8.455 1,858,000 -0.11(-1.31%)
Apr 10, 2006 8.525 8.570 8.428 8.568 1,623,200 +0.03(+0.38%)
Apr 07, 2006 8.453 8.568 8.428 8.535 1,886,000 +0.10(+1.19%)
Apr 06, 2006 8.562 8.578 8.398 8.435 1,034,800 -0.12(-1.40%)
Apr 05, 2006 8.550 8.588 8.510 8.555 1,072,000 +0.00(+0.03%)
Apr 04, 2006 8.620 8.678 8.510 8.553 2,030,800 +0.02(+0.21%)
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.