Hormel Foods (NY: HRL )

49.15 USD -0.08 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.435 9.450 9.335 9.335 828,000 -0.10(-1.06%)
Dec 28, 2006 9.455 9.485 9.415 9.435 948,000 -0.04(-0.42%)
Dec 27, 2006 9.447 9.535 9.447 9.475 751,600 -0.04(-0.37%)
Dec 26, 2006 9.470 9.525 9.463 9.510 524,400 +0.02(+0.24%)
Dec 22, 2006 9.467 9.537 9.467 9.488 518,000 -0.03(-0.32%)
Dec 21, 2006 9.585 9.625 9.498 9.518 707,200 -0.04(-0.39%)
Dec 20, 2006 9.533 9.605 9.473 9.555 1,186,800 -0.01(-0.05%)
Dec 19, 2006 9.395 9.588 9.393 9.560 934,800 +0.09(+0.95%)
Dec 18, 2006 9.533 9.565 9.460 9.470 952,000 -0.06(-0.63%)
Dec 15, 2006 9.605 9.613 9.530 9.530 655,600 -0.07(-0.70%)
Dec 14, 2006 9.590 9.670 9.580 9.598 510,800 -0.01(-0.08%)
Dec 13, 2006 9.625 9.625 9.535 9.605 840,800 -0.02(-0.21%)
Dec 12, 2006 9.570 9.625 9.570 9.625 406,400 +0.04(+0.42%)
Dec 11, 2006 9.592 9.625 9.570 9.585 833,200 -0.02(-0.18%)
Dec 08, 2006 9.565 9.650 9.550 9.602 813,600 +0.05(+0.50%)
Dec 07, 2006 9.765 9.773 9.373 9.555 2,189,600 -0.04(-0.44%)
Dec 06, 2006 9.652 9.688 9.590 9.598 754,400 -0.08(-0.83%)
Dec 05, 2006 9.725 9.735 9.613 9.678 954,000 +0.05(+0.55%)
Dec 04, 2006 9.500 9.633 9.495 9.625 923,200 +0.13(+1.37%)
Dec 01, 2006 9.443 9.515 9.383 9.495 1,410,400 +0.02(+0.26%)
Nov 30, 2006 9.440 9.537 9.412 9.470 1,239,600 -0.00(-0.03%)
Nov 29, 2006 9.480 9.525 9.400 9.473 896,000 +0.02(+0.24%)
Nov 28, 2006 9.377 9.485 9.367 9.450 1,378,400 +0.07(+0.77%)
Nov 27, 2006 9.457 9.457 9.325 9.377 1,456,000 -0.12(-1.26%)
Nov 24, 2006 9.435 9.560 9.435 9.498 571,200 +0.03(+0.32%)
Nov 22, 2006 9.500 9.650 9.345 9.467 2,420,400 +0.29(+3.22%)
Nov 21, 2006 9.303 9.325 9.120 9.172 1,553,200 -0.10(-1.03%)
Nov 20, 2006 9.223 9.332 9.223 9.268 1,114,000 +0.07(+0.76%)
Nov 17, 2006 9.217 9.260 9.150 9.197 1,980,800 -0.03(-0.30%)
Nov 16, 2006 9.345 9.350 9.210 9.225 1,525,200 -0.08(-0.83%)
Nov 15, 2006 9.365 9.400 9.300 9.303 1,380,000 -0.06(-0.64%)
Nov 14, 2006 9.245 9.365 9.240 9.363 2,499,200 +0.14(+1.49%)
Nov 13, 2006 8.963 9.248 8.963 9.225 2,252,400 +0.20(+2.22%)
Nov 10, 2006 9.213 9.398 8.880 9.025 7,066,000 +0.32(+3.65%)
Nov 09, 2006 8.832 8.885 8.707 8.707 1,446,000 -0.15(-1.67%)
Nov 08, 2006 8.893 8.953 8.848 8.855 1,513,200 -0.05(-0.62%)
Nov 07, 2006 8.875 8.963 8.875 8.910 807,200 +0.02(+0.17%)
Nov 06, 2006 8.860 8.945 8.860 8.895 642,800 +0.07(+0.79%)
Nov 03, 2006 8.898 8.920 8.795 8.825 476,400 -0.06(-0.65%)
Nov 02, 2006 8.900 8.900 8.812 8.883 990,000 -0.06(-0.73%)
Nov 01, 2006 9.060 9.060 8.935 8.947 618,800 -0.08(-0.89%)
Oct 31, 2006 9.037 9.088 8.950 9.027 788,400 -0.01(-0.11%)
Oct 30, 2006 8.977 9.062 8.977 9.037 1,020,800 +0.03(+0.28%)
Oct 27, 2006 8.985 9.078 8.935 9.012 801,200 +0.04(+0.42%)
Oct 26, 2006 8.980 9.027 8.925 8.975 711,200 +0.03(+0.28%)
Oct 25, 2006 8.912 8.960 8.912 8.950 748,800 +0.00(+0.06%)
Oct 24, 2006 8.918 8.957 8.880 8.945 714,800 -0.01(-0.08%)
Oct 23, 2006 8.887 9.023 8.887 8.953 695,200 +0.03(+0.34%)
Oct 20, 2006 8.848 8.932 8.800 8.922 572,400 +0.07(+0.85%)
Oct 19, 2006 8.928 8.938 8.818 8.848 834,400 -0.08(-0.90%)
Oct 18, 2006 8.925 8.980 8.910 8.928 699,600 -0.02(-0.17%)
Oct 17, 2006 8.955 8.970 8.893 8.943 538,800 -0.01(-0.14%)
Oct 16, 2006 8.980 8.988 8.900 8.955 641,200 -0.03(-0.28%)
Oct 13, 2006 9.023 9.030 8.940 8.980 484,800 -0.07(-0.77%)
Oct 12, 2006 8.967 9.050 8.957 9.050 833,200 +0.08(+0.86%)
Oct 11, 2006 9.025 9.025 8.930 8.973 1,184,000 -0.05(-0.58%)
Oct 10, 2006 9.012 9.062 8.920 9.025 2,042,000 -0.00(-0.06%)
Oct 09, 2006 8.982 9.037 8.940 9.030 1,073,200 +0.04(+0.39%)
Oct 06, 2006 9.062 9.145 8.957 8.995 683,600 -0.06(-0.66%)
Oct 05, 2006 8.930 9.068 8.930 9.055 801,200 +0.09(+0.98%)
Oct 04, 2006 8.840 8.980 8.790 8.967 717,600 +0.13(+1.44%)
Oct 03, 2006 9.015 9.015 8.830 8.840 849,600 -0.17(-1.86%)
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.