Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.65 29.68 29.20 29.57 303,004 -0.08(-0.26%)
Jul 28, 2006 29.28 30.05 29.28 29.65 427,268 +0.46(+1.58%)
Jul 27, 2006 29.56 29.63 29.13 29.19 315,635 -0.33(-1.12%)
Jul 26, 2006 29.82 29.82 29.39 29.52 287,950 -0.27(-0.92%)
Jul 25, 2006 29.50 29.85 29.42 29.79 309,383 +0.19(+0.64%)
Jul 24, 2006 29.03 29.81 29.03 29.60 512,620 +0.78(+2.72%)
Jul 21, 2006 28.99 29.10 28.44 28.82 435,306 -0.18(-0.62%)
Jul 20, 2006 29.16 29.37 28.98 29.00 356,716 -0.10(-0.35%)
Jul 19, 2006 28.77 29.11 28.77 29.10 263,327 +0.25(+0.87%)
Jul 18, 2006 28.67 28.95 28.56 28.85 309,511 +0.23(+0.79%)
Jul 17, 2006 28.49 28.79 28.34 28.62 173,892 +0.05(+0.19%)
Jul 14, 2006 28.85 28.89 28.41 28.57 207,191 -0.36(-1.25%)
Jul 13, 2006 28.84 28.99 28.62 28.93 326,862 -0.02(-0.05%)
Jul 12, 2006 29.06 29.15 28.88 28.95 522,189 -0.20(-0.67%)
Jul 11, 2006 28.88 29.20 28.88 29.14 394,097 +0.18(+0.62%)
Jul 10, 2006 29.00 29.10 28.84 28.96 508,537 +0.04(+0.14%)
Jul 07, 2006 28.94 29.07 28.84 28.92 472,815 -0.09(-0.32%)
Jul 06, 2006 28.91 29.24 28.88 29.02 525,251 +0.13(+0.43%)
Jul 05, 2006 29.28 29.31 28.73 28.89 411,576 -0.39(-1.34%)
Jul 03, 2006 29.10 29.29 28.85 29.28 142,380 +0.17(+0.59%)
Jun 30, 2006 29.18 29.39 29.08 29.11 285,653 -0.07(-0.24%)
Jun 29, 2006 28.83 29.18 28.67 29.18 359,906 +0.55(+1.92%)
Jun 28, 2006 28.65 28.81 28.33 28.63 368,836 -0.02(-0.05%)
Jun 27, 2006 28.81 28.89 28.50 28.65 363,861 -0.13(-0.44%)
Jun 26, 2006 28.68 28.81 28.41 28.77 324,948 +0.08(+0.27%)
Jun 23, 2006 28.45 28.89 28.45 28.70 206,553 +0.05(+0.16%)
Jun 22, 2006 28.81 28.81 28.37 28.65 508,410 -0.21(-0.73%)
Jun 21, 2006 28.38 28.94 28.30 28.86 659,593 +0.51(+1.80%)
Jun 20, 2006 28.35 28.52 28.13 28.35 689,447 +0.04(+0.14%)
Jun 19, 2006 28.04 28.43 28.04 28.31 1,156,777 +0.27(+0.98%)
Jun 16, 2006 27.54 28.04 27.50 28.04 742,393 +0.61(+2.23%)
Jun 15, 2006 27.17 27.43 27.00 27.43 290,119 +0.24(+0.89%)
Jun 14, 2006 27.10 27.38 26.83 27.18 559,953 +0.04(+0.14%)
Jun 13, 2006 27.16 27.36 26.92 27.14 454,826 -0.13(-0.49%)
Jun 12, 2006 27.61 27.64 27.23 27.28 417,827 -0.24(-0.88%)
Jun 09, 2006 27.50 27.72 27.11 27.52 336,175 +0.01(+0.03%)
Jun 08, 2006 28.03 28.14 27.39 27.51 942,568 -0.67(-2.39%)
Jun 07, 2006 28.07 28.30 27.78 28.19 720,449 +0.14(+0.50%)
Jun 06, 2006 27.81 28.09 27.49 28.04 485,700 +0.33(+1.19%)
Jun 05, 2006 28.19 28.46 27.71 27.72 374,833 -0.47(-1.67%)
Jun 02, 2006 28.09 28.23 27.87 28.19 403,538 +0.07(+0.25%)
Jun 01, 2006 28.19 28.22 27.96 28.12 582,152 -0.03(-0.11%)
May 31, 2006 27.51 28.22 27.51 28.15 904,294 +0.78(+2.84%)
May 30, 2006 27.79 28.00 27.34 27.37 501,010 -0.53(-1.88%)
May 26, 2006 28.22 28.22 27.73 27.90 551,787 -0.05(-0.17%)
May 25, 2006 27.75 28.12 27.20 27.94 1,388,336 +1.39(+5.22%)
May 24, 2006 26.42 26.70 26.10 26.56 436,582 +0.17(+0.65%)
May 23, 2006 26.73 26.74 26.38 26.38 463,501 -0.34(-1.26%)
May 22, 2006 26.45 26.98 26.32 26.72 333,879 +0.09(+0.32%)
May 19, 2006 26.03 26.89 26.01 26.63 755,407 +0.63(+2.44%)
May 18, 2006 26.02 26.41 25.97 26.00 339,875 -0.07(-0.27%)
May 17, 2006 26.34 26.47 26.04 26.07 341,151 -0.38(-1.42%)
May 16, 2006 26.34 26.55 26.27 26.45 279,274 -0.03(-0.12%)
May 15, 2006 26.09 26.56 25.99 26.48 263,454 +0.24(+0.90%)
May 12, 2006 26.51 26.64 26.20 26.24 332,220 -0.27(-1.00%)
May 11, 2006 26.19 26.59 26.14 26.51 362,712 +0.33(+1.26%)
May 10, 2006 26.55 26.63 26.13 26.18 416,041 -0.31(-1.18%)
May 09, 2006 26.56 26.73 26.49 26.49 462,481 -0.13(-0.47%)
May 08, 2006 26.52 26.75 26.42 26.62 257,968 +0.10(+0.38%)
May 05, 2006 26.22 26.56 26.14 26.52 366,922 +0.37(+1.41%)
May 04, 2006 26.44 26.60 26.13 26.15 380,063 -0.26(-0.98%)
May 03, 2006 26.57 26.74 26.39 26.41 275,192 -0.24(-0.91%)
May 02, 2006 26.20 26.74 26.18 26.65 337,324 +0.43(+1.64%)
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.