Hormel Foods (NY: HRL )

49.11 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.20 23.24 23.12 23.21 234,876 +0.01(+0.03%)
Jul 28, 2005 23.24 23.30 23.13 23.20 398,690 +0.02(+0.07%)
Jul 27, 2005 23.32 23.36 23.16 23.19 227,476 -0.14(-0.60%)
Jul 26, 2005 23.54 23.62 23.28 23.33 386,442 -0.16(-0.70%)
Jul 25, 2005 23.57 23.57 23.44 23.49 350,720 -0.02(-0.10%)
Jul 22, 2005 23.46 23.59 23.43 23.51 263,582 +0.09(+0.40%)
Jul 21, 2005 23.62 23.65 23.33 23.42 346,127 -0.22(-0.93%)
Jul 20, 2005 23.63 23.68 23.41 23.64 210,253 -0.18(-0.76%)
Jul 19, 2005 23.73 23.82 23.52 23.82 253,248 +0.16(+0.70%)
Jul 18, 2005 23.71 23.75 23.36 23.66 318,569 -0.05(-0.23%)
Jul 15, 2005 23.51 23.77 23.44 23.71 273,916 +0.20(+0.83%)
Jul 14, 2005 23.36 23.59 23.17 23.51 489,400 +0.46(+2.01%)
Jul 13, 2005 23.28 23.40 22.98 23.05 247,379 -0.26(-1.11%)
Jul 12, 2005 23.31 23.48 23.26 23.31 178,485 -0.02(-0.10%)
Jul 11, 2005 23.17 23.45 23.12 23.33 193,030 +0.05(+0.24%)
Jul 08, 2005 23.02 23.39 23.01 23.28 176,827 +0.28(+1.23%)
Jul 07, 2005 22.93 23.22 22.86 23.00 342,810 -0.01(-0.03%)
Jul 06, 2005 23.44 23.47 22.99 23.00 485,445 -0.52(-2.20%)
Jul 05, 2005 23.28 23.58 23.20 23.52 222,884 +0.16(+0.67%)
Jul 01, 2005 23.01 23.39 22.94 23.37 252,865 +0.38(+1.64%)
Jun 30, 2005 23.34 23.34 22.99 22.99 458,781 -0.35(-1.51%)
Jun 29, 2005 23.41 23.47 23.28 23.34 221,353 -0.04(-0.17%)
Jun 28, 2005 23.23 23.45 23.10 23.38 288,588 +0.21(+0.91%)
Jun 27, 2005 23.50 23.50 23.12 23.17 250,186 -0.35(-1.50%)
Jun 24, 2005 23.56 23.67 23.44 23.52 188,181 -0.02(-0.10%)
Jun 23, 2005 23.71 23.71 23.44 23.55 255,162 -0.16(-0.69%)
Jun 22, 2005 23.88 23.98 23.59 23.71 184,099 -0.09(-0.40%)
Jun 21, 2005 23.89 24.02 23.75 23.80 375,726 -0.07(-0.30%)
Jun 20, 2005 23.85 24.00 23.84 23.88 532,140 -0.14(-0.59%)
Jun 17, 2005 24.24 24.26 23.97 24.02 647,218 -0.10(-0.42%)
Jun 16, 2005 24.10 24.16 23.95 24.12 163,431 +0.02(+0.10%)
Jun 15, 2005 24.04 24.16 23.94 24.09 284,250 +0.13(+0.56%)
Jun 14, 2005 23.88 24.02 23.84 23.96 359,650 +0.02(+0.10%)
Jun 13, 2005 23.91 24.08 23.88 23.94 503,434 -0.07(-0.29%)
Jun 10, 2005 24.15 24.15 23.95 24.01 452,402 -0.01(-0.03%)
Jun 09, 2005 24.06 24.07 23.86 24.02 640,073 +0.05(+0.20%)
Jun 08, 2005 24.09 24.14 23.90 23.97 697,485 -0.02(-0.07%)
Jun 07, 2005 23.76 24.17 23.74 23.98 891,280 +0.24(+0.99%)
Jun 06, 2005 23.51 24.35 23.40 23.75 998,959 +0.12(+0.50%)
Jun 03, 2005 23.74 23.74 23.48 23.63 604,096 -0.18(-0.76%)
Jun 02, 2005 23.69 23.85 23.48 23.81 624,764 +0.17(+0.73%)
Jun 01, 2005 23.22 23.66 23.10 23.64 729,890 +0.42(+1.82%)
May 31, 2005 23.51 23.63 23.22 23.22 702,843 -0.29(-1.23%)
May 27, 2005 23.76 23.76 23.44 23.51 586,489 -0.07(-0.30%)
May 26, 2005 25.68 25.68 23.49 23.58 1,818,922 -2.09(-8.15%)
May 25, 2005 25.87 25.94 25.43 25.67 356,716 -0.26(-1.00%)
May 24, 2005 25.79 25.94 25.48 25.93 439,516 +0.22(+0.85%)
May 23, 2005 25.75 25.76 25.50 25.71 243,807 -0.05(-0.18%)
May 20, 2005 25.61 25.76 25.54 25.76 189,075 +0.13(+0.49%)
May 19, 2005 25.72 25.74 25.56 25.63 130,770 -0.09(-0.34%)
May 18, 2005 25.55 25.76 25.48 25.72 201,705 +0.16(+0.64%)
May 17, 2005 25.40 25.55 25.20 25.55 311,042 +0.16(+0.62%)
May 16, 2005 25.51 25.71 25.36 25.40 342,172 -0.13(-0.49%)
May 13, 2005 25.56 25.60 25.33 25.52 339,493 +0.01(+0.03%)
May 12, 2005 25.55 25.80 25.46 25.51 416,041 -0.07(-0.28%)
May 11, 2005 25.37 25.62 25.23 25.58 796,105 +0.32(+1.27%)
May 10, 2005 24.89 25.33 24.79 25.26 1,027,920 +0.37(+1.48%)
May 09, 2005 24.96 25.00 24.78 24.89 372,536 -0.16(-0.66%)
May 06, 2005 25.07 25.25 24.98 25.06 202,981 -0.01(-0.03%)
May 05, 2005 25.11 25.40 24.97 25.07 416,551 -0.16(-0.65%)
May 04, 2005 24.89 25.36 24.87 25.23 439,006 +0.32(+1.29%)
May 03, 2005 24.49 25.05 24.44 24.91 352,378 +0.38(+1.57%)
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.