Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.25 28.33 28.03 28.04 236,401 -0.17(-0.61%)
Sep 28, 2006 28.35 28.43 28.18 28.21 208,808 -0.09(-0.33%)
Sep 27, 2006 28.07 28.40 28.05 28.30 249,363 +0.15(+0.53%)
Sep 26, 2006 28.27 28.27 27.62 28.15 454,065 -0.21(-0.74%)
Sep 25, 2006 28.07 28.44 27.99 28.36 357,297 +0.30(+1.06%)
Sep 22, 2006 28.21 28.24 28.05 28.07 339,586 -0.18(-0.63%)
Sep 21, 2006 28.22 28.29 28.03 28.25 466,385 +0.06(+0.22%)
Sep 20, 2006 27.99 28.22 27.96 28.18 405,296 +0.39(+1.40%)
Sep 19, 2006 27.75 27.85 27.43 27.79 501,165 -0.04(-0.14%)
Sep 18, 2006 27.91 28.07 27.77 27.83 475,497 -0.03(-0.11%)
Sep 15, 2006 28.29 28.29 27.51 27.86 755,919 -0.32(-1.13%)
Sep 14, 2006 28.24 28.42 28.04 28.18 379,884 -0.15(-0.52%)
Sep 13, 2006 28.23 28.46 28.07 28.33 299,031 +0.01(+0.03%)
Sep 12, 2006 28.20 28.35 28.05 28.32 670,445 +0.15(+0.53%)
Sep 11, 2006 28.23 28.31 28.07 28.18 199,439 -0.05(-0.17%)
Sep 08, 2006 28.28 28.35 28.07 28.22 290,175 +0.14(+0.50%)
Sep 07, 2006 28.08 28.28 27.89 28.08 277,085 -0.09(-0.30%)
Sep 06, 2006 28.28 28.32 28.11 28.17 299,801 -0.19(-0.69%)
Sep 05, 2006 28.83 28.83 28.14 28.36 436,354 -0.38(-1.33%)
Sep 01, 2006 28.65 28.77 28.52 28.74 218,947 +0.19(+0.65%)
Aug 31, 2006 28.46 28.71 28.39 28.56 461,637 +0.10(+0.36%)
Aug 30, 2006 29.01 29.01 28.36 28.46 492,952 -0.55(-1.91%)
Aug 29, 2006 28.10 29.01 28.10 29.01 791,983 +0.95(+3.39%)
Aug 28, 2006 27.97 28.33 27.62 28.06 792,624 -0.34(-1.21%)
Aug 25, 2006 28.19 28.46 27.48 28.40 759,384 +0.02(+0.05%)
Aug 24, 2006 29.88 29.93 27.53 28.39 1,406,857 -1.22(-4.11%)
Aug 23, 2006 29.65 29.93 29.36 29.60 289,662 +0.15(+0.50%)
Aug 22, 2006 29.62 29.66 29.40 29.45 233,577 -0.17(-0.58%)
Aug 21, 2006 29.34 29.78 29.33 29.62 344,719 +0.29(+0.98%)
Aug 18, 2006 29.31 29.43 29.27 29.34 247,951 -0.03(-0.11%)
Aug 17, 2006 29.46 29.51 29.17 29.37 341,896 -0.18(-0.61%)
Aug 16, 2006 29.67 29.74 29.45 29.55 292,229 -0.05(-0.18%)
Aug 15, 2006 29.71 29.85 29.52 29.60 217,663 +0.25(+0.85%)
Aug 14, 2006 29.55 29.66 29.31 29.35 205,728 -0.04(-0.13%)
Aug 11, 2006 29.32 29.45 29.20 29.39 234,091 +0.07(+0.24%)
Aug 10, 2006 29.10 29.41 29.08 29.32 228,829 +0.17(+0.59%)
Aug 09, 2006 29.41 29.51 29.15 29.15 339,458 +0.05(+0.19%)
Aug 08, 2006 28.91 29.25 28.83 29.09 319,180 +0.23(+0.81%)
Aug 07, 2006 28.99 29.24 28.67 28.86 377,703 -0.23(-0.80%)
Aug 04, 2006 29.53 29.53 28.94 29.09 217,535 -0.20(-0.69%)
Aug 03, 2006 29.26 29.36 29.08 29.30 177,493 +0.04(+0.13%)
Aug 02, 2006 29.51 29.59 29.09 29.26 353,190 -0.22(-0.74%)
Aug 01, 2006 29.34 29.52 29.12 29.48 290,047 +0.08(+0.26%)
Jul 31, 2006 29.48 29.51 29.02 29.40 304,806 -0.08(-0.26%)
Jul 28, 2006 29.10 29.87 29.10 29.48 429,809 +0.46(+1.58%)
Jul 27, 2006 29.38 29.45 28.96 29.02 317,511 -0.33(-1.12%)
Jul 26, 2006 29.64 29.64 29.22 29.34 289,662 -0.27(-0.92%)
Jul 25, 2006 29.33 29.67 29.24 29.62 311,223 +0.19(+0.64%)
Jul 24, 2006 28.86 29.63 28.86 29.43 515,668 +0.78(+2.72%)
Jul 21, 2006 28.82 28.93 28.27 28.65 437,894 -0.18(-0.62%)
Jul 20, 2006 28.99 29.20 28.81 28.83 358,837 -0.10(-0.35%)
Jul 19, 2006 28.60 28.94 28.60 28.93 264,892 +0.25(+0.87%)
Jul 18, 2006 28.50 28.78 28.39 28.68 311,351 +0.23(+0.79%)
Jul 17, 2006 28.32 28.62 28.18 28.46 174,926 +0.05(+0.19%)
Jul 14, 2006 28.68 28.72 28.25 28.40 208,423 -0.36(-1.25%)
Jul 13, 2006 28.67 28.82 28.45 28.76 328,805 -0.02(-0.05%)
Jul 12, 2006 28.89 28.98 28.71 28.78 525,293 -0.19(-0.67%)
Jul 11, 2006 28.71 29.02 28.71 28.97 396,440 +0.18(+0.62%)
Jul 10, 2006 28.83 28.93 28.67 28.79 511,561 +0.04(+0.14%)
Jul 07, 2006 28.77 28.90 28.67 28.75 475,626 -0.09(-0.32%)
Jul 06, 2006 28.74 29.07 28.71 28.85 528,373 +0.12(+0.43%)
Jul 05, 2006 29.11 29.14 28.56 28.72 414,023 -0.39(-1.34%)
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.