Hormel Foods (NY: HRL )

52.86 -0.51 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 9.535 9.582 9.482 9.570 642,800 +0.05(+0.50%)
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%)
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.