Hormel Foods (NY: HRL )

42.49 USD -0.32 (-0.75%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.742 8.803 8.520 8.605 2,114,800 -0.14(-1.57%)
Jul 30, 2007 8.800 8.825 8.607 8.742 1,494,800 -0.01(-0.09%)
Jul 27, 2007 8.960 8.973 8.750 8.750 1,254,400 -0.19(-2.10%)
Jul 26, 2007 9.012 9.140 8.887 8.938 2,126,400 -0.14(-1.52%)
Jul 25, 2007 9.150 9.203 9.030 9.075 1,877,600 -0.01(-0.08%)
Jul 24, 2007 9.135 9.200 9.053 9.082 1,680,400 -0.10(-1.06%)
Jul 23, 2007 9.135 9.245 9.135 9.180 1,990,000 +0.08(+0.88%)
Jul 20, 2007 9.092 9.158 9.065 9.100 1,897,200 -0.01(-0.08%)
Jul 19, 2007 9.160 9.230 9.088 9.107 2,347,600 -0.02(-0.16%)
Jul 18, 2007 9.232 9.260 9.082 9.123 2,332,400 -0.14(-1.56%)
Jul 17, 2007 9.357 9.400 9.117 9.268 2,052,800 -0.06(-0.70%)
Jul 16, 2007 9.377 9.377 9.283 9.332 1,284,400 -0.06(-0.61%)
Jul 13, 2007 9.363 9.432 9.325 9.390 1,007,200 +0.02(+0.19%)
Jul 12, 2007 9.348 9.412 9.195 9.373 2,076,000 +0.02(+0.19%)
Jul 11, 2007 9.227 9.365 9.215 9.355 1,469,200 +0.10(+1.11%)
Jul 10, 2007 9.300 9.338 9.235 9.252 1,384,180 -0.06(-0.64%)
Jul 09, 2007 9.363 9.385 9.295 9.312 936,800 -0.05(-0.53%)
Jul 06, 2007 9.360 9.367 9.303 9.363 678,400 -0.02(-0.21%)
Jul 05, 2007 9.450 9.467 9.350 9.383 736,400 -0.02(-0.19%)
Jul 03, 2007 9.432 9.467 9.387 9.400 438,400 -0.03(-0.27%)
Jul 02, 2007 9.338 9.465 9.373 9.425 836,000 +0.09(+0.94%)
Jun 29, 2007 9.377 9.450 9.312 9.338 1,462,000 -0.03(-0.27%)
Jun 28, 2007 9.428 9.443 9.360 9.363 683,600 -0.06(-0.66%)
Jun 27, 2007 9.550 9.550 9.295 9.425 887,600 +0.09(+0.91%)
Jun 26, 2007 9.425 9.425 9.322 9.340 1,078,000 -0.05(-0.53%)
Jun 25, 2007 9.342 9.402 9.330 9.390 1,787,600 +0.08(+0.83%)
Jun 22, 2007 9.332 9.352 9.283 9.312 2,551,600 -0.04(-0.40%)
Jun 21, 2007 9.330 9.363 9.287 9.350 2,315,600 +0.03(+0.27%)
Jun 20, 2007 9.363 9.387 9.312 9.325 1,648,800 -0.01(-0.11%)
Jun 19, 2007 9.377 9.377 9.312 9.335 1,387,200 -0.06(-0.64%)
Jun 18, 2007 9.380 9.408 9.322 9.395 1,970,000 +0.05(+0.51%)
Jun 15, 2007 9.383 9.463 9.348 9.348 1,564,000 +0.02(+0.16%)
Jun 14, 2007 9.357 9.387 9.312 9.332 819,200 -0.01(-0.13%)
Jun 13, 2007 9.268 9.432 9.262 9.345 1,393,200 +0.09(+0.95%)
Jun 12, 2007 9.355 9.375 9.250 9.258 1,356,800 -0.15(-1.57%)
Jun 11, 2007 9.357 9.450 9.325 9.405 757,600 +0.03(+0.32%)
Jun 08, 2007 9.312 9.383 9.297 9.375 1,076,000 +0.06(+0.64%)
Jun 07, 2007 9.355 9.432 9.312 9.315 1,706,400 -0.04(-0.43%)
Jun 06, 2007 9.350 9.380 9.312 9.355 1,727,200 -0.03(-0.32%)
Jun 05, 2007 9.415 9.447 9.363 9.385 1,623,600 -0.05(-0.53%)
Jun 04, 2007 9.385 9.447 9.385 9.435 1,208,800 +0.02(+0.16%)
Jun 01, 2007 9.375 9.445 9.350 9.420 1,333,600 +0.06(+0.61%)
May 31, 2007 9.225 9.393 9.225 9.363 1,784,000 +0.09(+1.00%)
May 30, 2007 9.283 9.283 9.188 9.270 1,412,800 -0.04(-0.43%)
May 29, 2007 9.248 9.383 9.245 9.310 1,944,000 +0.10(+1.11%)
May 25, 2007 9.380 9.380 9.080 9.207 3,195,200 -0.17(-1.81%)
May 24, 2007 9.725 9.682 9.352 9.377 4,695,600 -0.46(-4.63%)
May 23, 2007 9.900 9.970 9.780 9.832 1,128,400 -0.01(-0.10%)
May 22, 2007 9.863 9.900 9.820 9.842 1,163,200 -0.03(-0.30%)
May 21, 2007 9.783 9.877 9.768 9.873 1,377,600 +0.08(+0.77%)
May 18, 2007 9.713 9.812 9.682 9.797 834,416 +0.12(+1.19%)
May 17, 2007 9.682 9.700 9.602 9.682 1,270,400 +0.00(+0.00%)
May 16, 2007 9.402 9.682 9.402 9.682 1,269,600 +0.29(+3.14%)
May 15, 2007 9.460 9.533 9.387 9.387 1,228,400 -0.08(-0.79%)
May 14, 2007 9.465 9.535 9.460 9.463 937,600 -0.05(-0.50%)
May 11, 2007 9.477 9.537 9.457 9.510 510,800 +0.07(+0.79%)
May 10, 2007 9.592 9.592 9.430 9.435 557,200 -0.16(-1.64%)
May 09, 2007 9.592 9.640 9.575 9.592 498,400 -0.03(-0.34%)
May 08, 2007 9.598 9.633 9.570 9.625 666,800 +0.00(+0.00%)
May 07, 2007 9.575 9.630 9.575 9.625 326,800 +0.06(+0.63%)
May 04, 2007 9.595 9.602 9.540 9.565 436,800 -0.02(-0.18%)
May 03, 2007 9.640 9.655 9.547 9.582 531,200 -0.03(-0.29%)
May 02, 2007 9.565 9.675 9.533 9.610 956,000 +0.04(+0.42%)
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.