Hormel Foods (NY: HRL )

49.08 USD -0.17 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.500 7.537 7.405 7.405 2,203,600 -0.09(-1.23%)
May 27, 2005 7.577 7.577 7.475 7.497 1,838,800 -0.02(-0.30%)
May 26, 2005 8.190 8.190 7.492 7.520 5,702,800 -0.67(-8.15%)
May 25, 2005 8.250 8.275 8.110 8.188 1,118,400 -0.08(-1.00%)
May 24, 2005 8.225 8.275 8.127 8.270 1,378,000 +0.07(+0.85%)
May 23, 2005 8.213 8.217 8.133 8.200 764,400 -0.02(-0.18%)
May 20, 2005 8.168 8.217 8.148 8.215 592,800 +0.04(+0.49%)
May 19, 2005 8.203 8.210 8.152 8.175 410,000 -0.03(-0.34%)
May 18, 2005 8.150 8.215 8.127 8.203 632,400 +0.05(+0.64%)
May 17, 2005 8.100 8.150 8.037 8.150 975,200 +0.05(+0.62%)
May 16, 2005 8.137 8.200 8.090 8.100 1,072,800 -0.04(-0.49%)
May 13, 2005 8.152 8.165 8.078 8.140 1,064,400 +0.00(+0.03%)
May 12, 2005 8.150 8.230 8.120 8.137 1,304,400 -0.02(-0.28%)
May 11, 2005 8.092 8.170 8.047 8.160 2,496,000 +0.10(+1.27%)
May 10, 2005 7.940 8.078 7.907 8.057 3,222,800 +0.12(+1.48%)
May 09, 2005 7.963 7.975 7.905 7.940 1,168,000 -0.05(-0.66%)
May 06, 2005 7.995 8.055 7.968 7.992 636,400 -0.00(-0.03%)
May 05, 2005 8.010 8.100 7.965 7.995 1,306,000 -0.05(-0.65%)
May 04, 2005 7.940 8.090 7.933 8.047 1,376,400 +0.10(+1.29%)
May 03, 2005 7.810 7.990 7.795 7.945 1,104,800 +0.12(+1.57%)
May 02, 2005 7.835 7.875 7.755 7.822 752,000 +0.04(+0.48%)
Apr 29, 2005 7.772 7.787 7.665 7.785 972,400 +0.02(+0.23%)
Apr 28, 2005 7.790 7.825 7.750 7.768 1,147,600 -0.04(-0.51%)
Apr 27, 2005 7.692 7.817 7.660 7.808 990,000 +0.09(+1.17%)
Apr 26, 2005 7.688 7.755 7.675 7.718 976,800 +0.00(+0.06%)
Apr 25, 2005 7.675 7.750 7.655 7.713 894,800 +0.09(+1.15%)
Apr 22, 2005 7.567 7.732 7.558 7.625 1,967,200 +0.08(+1.09%)
Apr 21, 2005 7.600 7.705 7.500 7.543 3,078,400 +0.22(+2.93%)
Apr 20, 2005 7.410 7.423 7.295 7.327 1,258,000 -0.10(-1.38%)
Apr 19, 2005 7.420 7.435 7.375 7.430 1,508,000 +0.00(+0.00%)
Apr 18, 2005 7.505 7.545 7.388 7.430 1,024,400 -0.10(-1.33%)
Apr 15, 2005 7.565 7.593 7.513 7.530 826,400 -0.03(-0.43%)
Apr 14, 2005 7.620 7.643 7.558 7.562 864,000 -0.06(-0.75%)
Apr 13, 2005 7.662 7.662 7.605 7.620 630,400 -0.03(-0.39%)
Apr 12, 2005 7.585 7.688 7.555 7.650 847,200 +0.04(+0.53%)
Apr 11, 2005 7.713 7.730 7.607 7.610 571,200 -0.09(-1.17%)
Apr 08, 2005 7.725 7.742 7.662 7.700 1,536,000 -0.06(-0.81%)
Apr 07, 2005 7.735 7.825 7.715 7.763 899,200 -0.01(-0.13%)
Apr 06, 2005 7.805 7.810 7.737 7.772 591,200 -0.03(-0.38%)
Apr 05, 2005 7.750 7.820 7.715 7.803 768,800 +0.05(+0.68%)
Apr 04, 2005 7.753 7.763 7.695 7.750 488,000 +0.01(+0.13%)
Apr 01, 2005 7.808 7.825 7.692 7.740 865,600 -0.04(-0.48%)
Mar 31, 2005 7.725 7.780 7.707 7.777 961,200 +0.04(+0.45%)
Mar 30, 2005 7.668 7.742 7.620 7.742 844,400 +0.10(+1.37%)
Mar 29, 2005 7.688 7.702 7.607 7.638 1,024,400 -0.03(-0.39%)
Mar 28, 2005 7.782 7.790 7.668 7.668 931,200 -0.06(-0.84%)
Mar 24, 2005 7.793 7.795 7.710 7.732 794,800 -0.04(-0.45%)
Mar 23, 2005 7.770 7.835 7.720 7.768 1,331,600 +0.04(+0.52%)
Mar 22, 2005 7.737 7.777 7.685 7.728 1,004,400 +0.03(+0.36%)
Mar 21, 2005 7.820 7.838 7.685 7.700 1,389,200 -0.13(-1.69%)
Mar 18, 2005 7.812 7.872 7.720 7.832 6,066,800 -0.01(-0.06%)
Mar 17, 2005 7.713 7.933 7.665 7.838 3,063,200 +0.09(+1.13%)
Mar 16, 2005 7.662 7.772 7.662 7.750 1,719,600 +0.12(+1.51%)
Mar 15, 2005 7.755 7.777 7.590 7.635 1,582,800 -0.15(-1.86%)
Mar 14, 2005 7.650 7.812 7.633 7.780 1,555,200 +0.15(+1.90%)
Mar 11, 2005 7.683 7.720 7.630 7.635 936,400 -0.05(-0.62%)
Mar 10, 2005 7.695 7.718 7.598 7.683 817,200 +0.00(+0.00%)
Mar 09, 2005 7.713 7.750 7.633 7.683 1,316,400 -0.03(-0.42%)
Mar 08, 2005 7.810 7.812 7.607 7.715 2,347,200 -0.16(-2.00%)
Mar 07, 2005 7.985 7.985 7.850 7.872 1,067,600 -0.11(-1.38%)
Mar 04, 2005 8.037 8.055 7.955 7.982 966,800 -0.02(-0.22%)
Mar 03, 2005 8.015 8.015 7.895 8.000 1,058,400 +0.00(+0.03%)
Mar 02, 2005 7.955 8.018 7.857 7.997 1,414,000 +0.04(+0.53%)
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.