Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.742 7.810 7.650 7.787 2,151,600 +0.03(+0.42%)
Feb 25, 2005 7.782 7.782 7.620 7.755 1,762,000 -0.03(-0.35%)
Feb 24, 2005 7.812 7.867 7.725 7.782 1,498,800 -0.03(-0.35%)
Feb 23, 2005 7.970 7.970 7.790 7.810 1,558,000 -0.08(-1.05%)
Feb 22, 2005 8.088 8.162 7.870 7.893 3,013,200 -0.10(-1.25%)
Feb 18, 2005 7.933 8.020 7.912 7.992 1,308,800 +0.08(+1.04%)
Feb 17, 2005 7.888 7.938 7.832 7.910 983,200 -0.01(-0.19%)
Feb 16, 2005 7.893 7.965 7.838 7.925 972,400 +0.04(+0.54%)
Feb 15, 2005 7.862 7.938 7.850 7.883 1,100,000 -0.00(-0.06%)
Feb 14, 2005 7.900 7.900 7.827 7.888 1,303,200 +0.05(+0.64%)
Feb 11, 2005 7.765 7.843 7.720 7.838 948,000 +0.04(+0.45%)
Feb 10, 2005 7.838 7.862 7.775 7.803 1,477,200 -0.01(-0.13%)
Feb 09, 2005 8.000 8.002 7.800 7.812 1,292,000 -0.22(-2.74%)
Feb 08, 2005 7.925 8.035 7.870 8.033 1,173,200 +0.08(+1.04%)
Feb 07, 2005 8.062 8.062 7.888 7.950 1,038,800 -0.10(-1.24%)
Feb 04, 2005 7.990 8.050 7.952 8.050 912,800 +0.08(+1.00%)
Feb 03, 2005 8.035 8.035 7.933 7.970 979,200 -0.09(-1.12%)
Feb 02, 2005 7.955 8.060 7.883 8.060 1,496,000 +0.11(+1.32%)
Feb 01, 2005 7.900 7.955 7.777 7.955 1,946,000 +0.08(+1.02%)
Jan 31, 2005 7.720 7.875 7.697 7.875 1,147,200 +0.22(+2.84%)
Jan 28, 2005 7.745 7.753 7.635 7.657 896,400 -0.11(-1.45%)
Jan 27, 2005 7.718 7.793 7.702 7.770 1,067,200 +0.01(+0.19%)
Jan 26, 2005 7.735 7.775 7.700 7.755 918,000 +0.07(+0.91%)
Jan 25, 2005 7.755 7.755 7.668 7.685 600,000 -0.03(-0.42%)
Jan 24, 2005 7.763 7.800 7.700 7.718 1,026,000 -0.08(-0.96%)
Jan 21, 2005 7.787 7.795 7.692 7.793 1,284,000 +0.03(+0.42%)
Jan 20, 2005 7.638 7.763 7.580 7.760 1,299,600 +0.12(+1.60%)
Jan 19, 2005 7.650 7.690 7.600 7.638 1,385,200 -0.09(-1.23%)
Jan 18, 2005 7.500 7.732 7.478 7.732 2,018,800 +0.24(+3.13%)
Jan 14, 2005 7.485 7.537 7.465 7.497 535,200 -0.00(-0.03%)
Jan 13, 2005 7.465 7.525 7.397 7.500 2,050,800 +0.07(+0.91%)
Jan 12, 2005 7.497 7.497 7.335 7.433 2,284,800 -0.09(-1.16%)
Jan 11, 2005 7.545 7.545 7.487 7.520 1,846,000 -0.03(-0.33%)
Jan 10, 2005 7.638 7.665 7.530 7.545 994,400 -0.06(-0.79%)
Jan 07, 2005 7.645 7.673 7.543 7.605 682,400 +0.01(+0.13%)
Jan 06, 2005 7.550 7.635 7.545 7.595 1,027,600 +0.03(+0.40%)
Jan 05, 2005 7.662 7.690 7.560 7.565 780,400 -0.07(-0.95%)
Jan 04, 2005 7.737 7.793 7.633 7.638 918,400 -0.01(-0.16%)
Jan 03, 2005 7.832 7.862 7.628 7.650 1,298,000 -0.19(-2.39%)
Dec 31, 2004 7.650 7.872 7.625 7.838 1,661,600 +0.18(+2.28%)
Dec 30, 2004 7.500 7.675 7.500 7.662 1,015,600 +0.13(+1.73%)
Dec 29, 2004 7.535 7.565 7.450 7.532 556,800 +0.04(+0.47%)
Dec 28, 2004 7.480 7.497 7.428 7.497 574,800 +0.00(+0.00%)
Dec 27, 2004 7.575 7.575 7.468 7.497 416,000 -0.06(-0.83%)
Dec 23, 2004 7.420 7.588 7.418 7.560 838,400 +0.16(+2.13%)
Dec 22, 2004 7.362 7.490 7.362 7.402 781,200 +0.01(+0.14%)
Dec 21, 2004 7.388 7.402 7.340 7.393 1,288,800 +0.06(+0.82%)
Dec 20, 2004 7.395 7.415 7.270 7.332 1,529,600 -0.01(-0.14%)
Dec 17, 2004 7.388 7.428 7.322 7.343 1,262,800 -0.17(-2.30%)
Dec 16, 2004 7.412 7.530 7.397 7.515 996,000 +0.08(+1.04%)
Dec 15, 2004 7.418 7.450 7.393 7.438 1,166,800 -0.01(-0.17%)
Dec 14, 2004 7.463 7.487 7.405 7.450 1,026,400 +0.04(+0.51%)
Dec 13, 2004 7.487 7.487 7.380 7.412 1,351,200 -0.03(-0.34%)
Dec 10, 2004 7.513 7.513 7.425 7.438 1,012,800 -0.05(-0.70%)
Dec 09, 2004 7.475 7.548 7.440 7.490 1,021,200 -0.05(-0.63%)
Dec 08, 2004 7.550 7.567 7.508 7.537 901,200 +0.03(+0.43%)
Dec 07, 2004 7.492 7.535 7.450 7.505 1,134,800 -0.01(-0.17%)
Dec 06, 2004 7.638 7.645 7.405 7.518 1,502,400 -0.18(-2.37%)
Dec 03, 2004 7.638 7.732 7.612 7.700 977,200 +0.11(+1.38%)
Dec 02, 2004 7.675 7.700 7.577 7.595 1,540,800 -0.13(-1.71%)
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.