Hormel Foods (NY: HRL )

42.81 USD -0.13 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.088 8.248 8.072 8.248 554,000 +0.16(+1.98%)
Sep 29, 2005 8.105 8.115 8.045 8.088 1,063,200 -0.02(-0.22%)
Sep 28, 2005 8.102 8.140 8.047 8.105 914,800 +0.01(+0.06%)
Sep 27, 2005 7.878 8.137 7.840 8.100 1,819,600 +0.22(+2.86%)
Sep 26, 2005 7.950 7.997 7.862 7.875 1,349,200 +0.01(+0.16%)
Sep 23, 2005 7.872 7.912 7.770 7.862 1,332,400 +0.08(+0.96%)
Sep 22, 2005 7.737 7.825 7.725 7.787 734,400 +0.06(+0.81%)
Sep 21, 2005 7.793 7.793 7.715 7.725 1,600,000 -0.10(-1.28%)
Sep 20, 2005 8.020 8.023 7.763 7.825 1,485,600 -0.18(-2.28%)
Sep 19, 2005 7.920 8.008 7.918 8.008 774,000 +0.07(+0.88%)
Sep 16, 2005 7.920 8.047 7.830 7.938 7,984,000 -0.01(-0.16%)
Sep 15, 2005 7.963 7.978 7.905 7.950 1,110,400 -0.01(-0.09%)
Sep 14, 2005 7.855 7.973 7.855 7.957 1,205,200 +0.11(+1.47%)
Sep 13, 2005 7.800 7.890 7.737 7.843 1,764,400 -0.04(-0.48%)
Sep 12, 2005 7.947 7.985 7.875 7.880 1,804,800 -0.07(-0.85%)
Sep 09, 2005 8.027 8.027 7.942 7.947 831,600 -0.06(-0.81%)
Sep 08, 2005 8.137 8.140 8.000 8.012 780,800 -0.12(-1.54%)
Sep 07, 2005 8.100 8.140 8.050 8.137 712,800 +0.04(+0.53%)
Sep 06, 2005 8.117 8.140 8.060 8.095 790,000 +0.02(+0.25%)
Sep 02, 2005 8.100 8.145 8.035 8.075 1,464,800 -0.04(-0.52%)
Sep 01, 2005 7.975 8.137 7.963 8.117 1,589,200 +0.14(+1.82%)
Aug 31, 2005 7.835 7.985 7.835 7.973 890,400 +0.14(+1.75%)
Aug 30, 2005 7.850 7.888 7.790 7.835 780,400 -0.01(-0.19%)
Aug 29, 2005 7.785 7.850 7.758 7.850 1,287,200 +0.05(+0.64%)
Aug 26, 2005 7.590 7.825 7.570 7.800 2,037,600 +0.22(+2.90%)
Aug 25, 2005 7.580 7.633 7.515 7.580 1,750,000 -0.01(-0.10%)
Aug 24, 2005 7.575 7.625 7.543 7.588 1,036,800 +0.03(+0.33%)
Aug 23, 2005 7.620 7.630 7.555 7.562 1,108,800 -0.05(-0.62%)
Aug 22, 2005 7.580 7.638 7.565 7.610 881,200 +0.04(+0.46%)
Aug 19, 2005 7.575 7.603 7.575 7.575 351,200 -0.01(-0.10%)
Aug 18, 2005 7.575 7.607 7.550 7.582 398,000 +0.00(+0.03%)
Aug 17, 2005 7.572 7.620 7.567 7.580 643,200 +0.04(+0.46%)
Aug 16, 2005 7.625 7.625 7.527 7.545 539,200 -0.06(-0.82%)
Aug 15, 2005 7.665 7.700 7.588 7.607 731,200 -0.03(-0.43%)
Aug 12, 2005 7.577 7.647 7.550 7.640 634,800 +0.05(+0.66%)
Aug 11, 2005 7.550 7.622 7.537 7.590 745,600 +0.02(+0.26%)
Aug 10, 2005 7.567 7.640 7.527 7.570 844,400 +0.00(+0.03%)
Aug 09, 2005 7.615 7.615 7.548 7.567 715,200 -0.01(-0.10%)
Aug 08, 2005 7.600 7.600 7.553 7.575 731,600 -0.01(-0.20%)
Aug 05, 2005 7.705 7.713 7.572 7.590 606,800 -0.15(-1.91%)
Aug 04, 2005 7.713 7.750 7.598 7.737 930,000 -0.00(-0.03%)
Aug 03, 2005 7.753 7.815 7.695 7.740 970,400 -0.03(-0.42%)
Aug 02, 2005 7.803 7.857 7.745 7.772 1,218,800 -0.00(-0.06%)
Aug 01, 2005 7.725 7.945 7.690 7.777 2,476,400 +0.38(+5.07%)
Jul 29, 2005 7.400 7.412 7.375 7.402 736,400 +0.00(+0.03%)
Jul 28, 2005 7.412 7.430 7.378 7.400 1,250,000 +0.01(+0.07%)
Jul 27, 2005 7.438 7.450 7.388 7.395 713,200 -0.05(-0.60%)
Jul 26, 2005 7.508 7.535 7.425 7.440 1,211,600 -0.05(-0.70%)
Jul 25, 2005 7.518 7.518 7.475 7.492 1,099,600 -0.01(-0.10%)
Jul 22, 2005 7.482 7.522 7.473 7.500 826,400 +0.03(+0.40%)
Jul 21, 2005 7.535 7.543 7.442 7.470 1,085,200 -0.07(-0.93%)
Jul 20, 2005 7.537 7.553 7.468 7.540 659,200 -0.06(-0.76%)
Jul 19, 2005 7.567 7.598 7.503 7.598 794,000 +0.05(+0.70%)
Jul 18, 2005 7.562 7.575 7.450 7.545 998,800 -0.02(-0.23%)
Jul 15, 2005 7.497 7.580 7.475 7.562 858,800 +0.06(+0.83%)
Jul 14, 2005 7.450 7.525 7.390 7.500 1,534,400 +0.15(+2.01%)
Jul 13, 2005 7.425 7.463 7.330 7.353 775,600 -0.08(-1.11%)
Jul 12, 2005 7.435 7.490 7.418 7.435 559,600 -0.01(-0.10%)
Jul 11, 2005 7.390 7.480 7.375 7.442 605,200 +0.02(+0.24%)
Jul 08, 2005 7.343 7.460 7.340 7.425 554,400 +0.09(+1.23%)
Jul 07, 2005 7.312 7.405 7.290 7.335 1,074,800 -0.00(-0.03%)
Jul 06, 2005 7.475 7.485 7.332 7.338 1,522,000 -0.17(-2.20%)
Jul 05, 2005 7.425 7.520 7.400 7.503 698,800 +0.05(+0.67%)
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.