Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.568 9.615 9.523 9.523 618,000 -0.02(-0.24%)
Apr 27, 2007 9.547 9.562 9.512 9.545 354,400 -0.02(-0.18%)
Apr 26, 2007 9.557 9.592 9.518 9.562 449,200 -0.01(-0.05%)
Apr 25, 2007 9.580 9.590 9.510 9.568 794,800 +0.02(+0.24%)
Apr 24, 2007 9.560 9.575 9.500 9.545 764,800 +0.03(+0.34%)
Apr 23, 2007 9.450 9.533 9.450 9.512 653,200 +0.04(+0.48%)
Apr 20, 2007 9.425 9.490 9.395 9.467 733,200 +0.10(+1.07%)
Apr 19, 2007 9.293 9.398 9.268 9.367 1,006,000 +0.03(+0.27%)
Apr 18, 2007 9.375 9.375 9.328 9.342 569,200 -0.07(-0.72%)
Apr 17, 2007 9.410 9.440 9.367 9.410 1,253,200 -0.01(-0.11%)
Apr 16, 2007 9.410 9.420 9.390 9.420 807,200 +0.01(+0.11%)
Apr 13, 2007 9.410 9.432 9.367 9.410 755,200 +0.01(+0.08%)
Apr 12, 2007 9.325 9.408 9.300 9.402 706,800 +0.07(+0.80%)
Apr 11, 2007 9.325 9.348 9.277 9.328 1,198,800 +0.01(+0.13%)
Apr 10, 2007 9.280 9.355 9.280 9.315 1,246,800 +0.05(+0.51%)
Apr 09, 2007 9.377 9.400 9.268 9.268 1,186,000 -0.12(-1.23%)
Apr 05, 2007 9.375 9.415 9.348 9.383 612,400 -0.01(-0.13%)
Apr 04, 2007 9.482 9.488 9.363 9.395 1,418,400 -0.07(-0.74%)
Apr 03, 2007 9.408 9.490 9.400 9.465 1,109,200 +0.08(+0.83%)
Apr 02, 2007 9.325 9.395 9.310 9.387 1,834,000 +0.09(+0.97%)
Mar 30, 2007 9.300 9.363 9.258 9.297 1,003,200 +0.02(+0.24%)
Mar 29, 2007 9.338 9.348 9.258 9.275 1,310,800 -0.00(-0.05%)
Mar 28, 2007 9.258 9.332 9.232 9.280 912,800 +0.01(+0.11%)
Mar 27, 2007 9.270 9.318 9.232 9.270 870,000 -0.06(-0.62%)
Mar 26, 2007 9.365 9.370 9.280 9.328 457,600 -0.04(-0.37%)
Mar 23, 2007 9.332 9.390 9.328 9.363 517,600 +0.04(+0.40%)
Mar 22, 2007 9.525 9.525 9.285 9.325 1,190,000 +0.02(+0.19%)
Mar 21, 2007 9.422 9.422 9.180 9.307 479,600 +0.09(+0.98%)
Mar 20, 2007 9.150 9.232 9.120 9.217 550,400 +0.04(+0.49%)
Mar 19, 2007 9.197 9.197 9.130 9.172 629,200 +0.00(+0.03%)
Mar 16, 2007 9.205 9.250 9.155 9.170 787,600 -0.03(-0.35%)
Mar 15, 2007 9.207 9.270 9.175 9.203 809,200 +0.08(+0.88%)
Mar 14, 2007 9.088 9.158 9.012 9.123 912,800 +0.03(+0.30%)
Mar 13, 2007 9.238 9.203 9.082 9.095 860,000 -0.14(-1.54%)
Mar 12, 2007 9.170 9.242 9.145 9.238 639,200 +0.10(+1.04%)
Mar 09, 2007 9.200 9.217 9.123 9.143 745,600 -0.03(-0.35%)
Mar 08, 2007 9.140 9.185 9.133 9.175 613,200 +0.07(+0.80%)
Mar 07, 2007 9.160 9.160 9.090 9.102 756,000 -0.06(-0.63%)
Mar 06, 2007 9.085 9.190 9.078 9.160 933,200 +0.09(+1.02%)
Mar 05, 2007 9.088 9.135 9.055 9.068 952,400 -0.04(-0.44%)
Mar 02, 2007 9.190 9.193 9.082 9.107 1,052,800 -0.10(-1.03%)
Mar 01, 2007 9.082 9.223 9.062 9.203 1,058,944 +0.08(+0.88%)
Feb 28, 2007 9.162 9.215 9.115 9.123 1,545,200 -0.04(-0.44%)
Feb 27, 2007 9.280 9.307 9.095 9.162 1,157,600 -0.22(-2.40%)
Feb 26, 2007 9.328 9.393 9.287 9.387 1,094,000 +0.06(+0.64%)
Feb 23, 2007 9.348 9.348 9.273 9.328 796,400 -0.02(-0.21%)
Feb 22, 2007 9.488 9.505 9.320 9.348 1,042,800 -0.16(-1.66%)
Feb 21, 2007 9.425 9.533 9.422 9.505 878,000 +0.04(+0.40%)
Feb 20, 2007 9.505 9.533 9.345 9.467 1,625,200 -0.05(-0.50%)
Feb 16, 2007 9.625 9.693 9.488 9.515 1,873,600 -0.27(-2.73%)
Feb 15, 2007 9.738 9.787 9.645 9.783 1,595,200 +0.04(+0.46%)
Feb 14, 2007 9.625 9.738 9.625 9.738 1,136,888 +0.11(+1.14%)
Feb 13, 2007 9.525 9.627 9.498 9.627 697,148 +0.12(+1.32%)
Feb 12, 2007 9.502 9.512 9.450 9.502 955,956 +0.00(+0.05%)
Feb 09, 2007 9.490 9.525 9.430 9.498 825,200 +0.01(+0.08%)
Feb 08, 2007 9.488 9.512 9.447 9.490 447,200 -0.03(-0.29%)
Feb 07, 2007 9.490 9.518 9.418 9.518 784,800 +0.03(+0.29%)
Feb 06, 2007 9.438 9.495 9.387 9.490 830,400 +0.09(+0.96%)
Feb 05, 2007 9.450 9.450 9.345 9.400 824,400 -0.06(-0.61%)
Feb 02, 2007 9.480 9.480 9.410 9.457 616,000 -0.02(-0.24%)
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.