Hormel Foods (NY: HRL )

47.01 -0.63 (-1.32%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.82 28.22 27.80 28.04 387,080 +0.13(+0.45%)
Sep 27, 2007 27.78 28.03 27.71 27.92 216,887 +0.18(+0.65%)
Sep 26, 2007 27.80 28.10 27.61 27.74 280,167 +0.13(+0.45%)
Sep 25, 2007 27.57 27.79 27.46 27.61 341,661 -0.05(-0.20%)
Sep 24, 2007 27.54 27.79 27.54 27.67 246,231 +0.05(+0.17%)
Sep 21, 2007 27.86 27.86 27.56 27.62 509,813 -0.02(-0.09%)
Sep 20, 2007 27.92 28.09 27.60 27.65 414,383 -0.27(-0.98%)
Sep 19, 2007 27.82 28.15 27.70 27.92 641,987 +0.31(+1.11%)
Sep 18, 2007 27.90 28.22 27.57 27.61 632,546 -0.28(-1.01%)
Sep 17, 2007 27.73 28.02 27.73 27.90 325,459 +0.14(+0.51%)
Sep 14, 2007 28.02 27.99 27.62 27.75 509,813 -0.27(-0.95%)
Sep 13, 2007 28.01 28.26 27.61 28.02 436,709 +0.20(+0.73%)
Sep 12, 2007 27.75 27.93 27.61 27.82 336,686 +0.04(+0.14%)
Sep 11, 2007 27.49 27.80 27.56 27.78 246,486 +0.29(+1.05%)
Sep 10, 2007 27.59 27.74 27.30 27.49 274,554 +0.06(+0.23%)
Sep 07, 2007 27.66 27.84 27.34 27.43 445,640 -0.63(-2.26%)
Sep 06, 2007 27.94 28.21 27.78 28.06 239,469 +0.13(+0.45%)
Sep 05, 2007 27.75 28.08 27.60 27.94 466,436 -0.01(-0.03%)
Sep 04, 2007 27.79 28.06 27.70 27.94 366,540 +0.02(+0.06%)
Aug 31, 2007 28.18 28.18 27.75 27.93 316,656 +0.05(+0.20%)
Aug 30, 2007 28.02 28.01 27.57 27.87 474,473 -0.15(-0.53%)
Aug 29, 2007 27.84 28.03 27.63 28.02 329,796 +0.45(+1.62%)
Aug 28, 2007 27.98 28.26 27.57 27.57 571,435 -0.74(-2.63%)
Aug 27, 2007 28.08 28.53 27.94 28.32 448,829 +0.30(+1.06%)
Aug 24, 2007 28.21 28.92 27.90 28.02 937,720 +0.75(+2.76%)
Aug 23, 2007 27.28 27.50 26.82 27.27 389,632 +0.31(+1.13%)
Aug 22, 2007 26.70 26.97 26.56 26.96 475,366 +0.31(+1.15%)
Aug 21, 2007 26.63 26.82 26.48 26.66 383,253 +0.03(+0.12%)
Aug 20, 2007 26.65 26.80 26.45 26.63 507,772 +0.06(+0.24%)
Aug 17, 2007 27.46 27.46 26.46 26.56 828,000 -0.21(-0.79%)
Aug 16, 2007 26.66 26.94 26.33 26.78 526,016 +0.12(+0.44%)
Aug 15, 2007 26.70 27.03 26.56 26.66 635,991 -0.05(-0.18%)
Aug 14, 2007 26.47 27.01 26.00 26.70 1,038,381 +0.36(+1.37%)
Aug 13, 2007 26.49 26.63 26.01 26.34 1,252,462 -0.14(-0.53%)
Aug 10, 2007 24.89 26.82 23.55 26.49 2,236,622 +1.59(+6.39%)
Aug 09, 2007 24.92 25.25 24.30 24.89 1,602,545 -0.67(-2.61%)
Aug 08, 2007 26.96 27.12 24.09 25.56 1,019,627 -1.17(-4.37%)
Aug 07, 2007 26.95 26.95 26.45 26.73 784,112 -0.38(-1.39%)
Aug 06, 2007 26.70 27.10 26.50 27.10 599,375 +0.57(+2.16%)
Aug 03, 2007 26.74 27.46 26.52 26.53 494,376 -0.92(-3.37%)
Aug 02, 2007 27.40 27.59 27.28 27.46 411,448 +0.15(+0.55%)
Aug 01, 2007 26.86 27.36 26.77 27.31 626,550 +0.33(+1.22%)
Jul 31, 2007 27.41 27.60 26.71 26.98 674,520 -0.43(-1.57%)
Jul 30, 2007 27.59 27.67 26.99 27.41 476,770 -0.02(-0.09%)
Jul 27, 2007 28.09 28.13 27.43 27.43 400,094 -0.59(-2.10%)
Jul 26, 2007 28.26 28.66 27.86 28.02 678,220 -0.43(-1.52%)
Jul 25, 2007 28.69 28.85 28.31 28.45 598,865 -0.02(-0.08%)
Jul 24, 2007 28.64 28.84 28.38 28.48 535,967 -0.31(-1.06%)
Jul 23, 2007 28.64 28.99 28.64 28.78 634,715 +0.25(+0.88%)
Jul 20, 2007 28.51 28.71 28.42 28.53 605,116 -0.02(-0.08%)
Jul 19, 2007 28.72 28.94 28.49 28.55 748,772 -0.05(-0.16%)
Jul 18, 2007 28.95 29.03 28.48 28.60 743,924 -0.45(-1.56%)
Jul 17, 2007 29.34 29.47 28.59 29.06 654,745 -0.20(-0.70%)
Jul 16, 2007 29.40 29.40 29.10 29.26 409,662 -0.18(-0.61%)
Jul 13, 2007 29.35 29.57 29.24 29.44 321,248 +0.05(+0.19%)
Jul 12, 2007 29.31 29.51 28.83 29.39 662,145 +0.05(+0.19%)
Jul 11, 2007 28.93 29.36 28.89 29.33 468,605 +0.32(+1.11%)
Jul 10, 2007 29.16 29.28 28.95 29.01 441,487 -0.19(-0.64%)
Jul 09, 2007 29.35 29.42 29.14 29.20 298,794 -0.16(-0.53%)
Jul 06, 2007 29.35 29.37 29.17 29.35 216,377 -0.06(-0.21%)
Jul 05, 2007 29.63 29.68 29.31 29.42 234,876 -0.05(-0.19%)
Jul 03, 2007 29.57 29.68 29.43 29.47 139,828 -0.08(-0.27%)
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.