Hormel Foods (NY: HRL )

46.58 USD -1.63 (-3.38%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 7.340 7.460 7.317 7.452 792,800 +0.12(+1.64%)
Jun 30, 2005 7.445 7.445 7.332 7.332 1,438,400 -0.11(-1.51%)
Jun 29, 2005 7.468 7.485 7.425 7.445 694,000 -0.01(-0.17%)
Jun 28, 2005 7.410 7.480 7.367 7.457 904,800 +0.07(+0.91%)
Jun 27, 2005 7.495 7.495 7.375 7.390 784,400 -0.11(-1.50%)
Jun 24, 2005 7.515 7.550 7.475 7.503 590,000 -0.01(-0.10%)
Jun 23, 2005 7.562 7.562 7.478 7.510 800,000 -0.05(-0.69%)
Jun 22, 2005 7.615 7.647 7.525 7.562 577,200 -0.03(-0.40%)
Jun 21, 2005 7.620 7.660 7.575 7.593 1,178,000 -0.02(-0.30%)
Jun 20, 2005 7.607 7.655 7.605 7.615 1,668,400 -0.04(-0.59%)
Jun 17, 2005 7.732 7.737 7.645 7.660 2,029,200 -0.03(-0.42%)
Jun 16, 2005 7.688 7.707 7.638 7.692 512,400 +0.01(+0.10%)
Jun 15, 2005 7.668 7.705 7.635 7.685 891,200 +0.04(+0.56%)
Jun 14, 2005 7.617 7.660 7.605 7.643 1,127,600 +0.01(+0.10%)
Jun 13, 2005 7.628 7.680 7.615 7.635 1,578,400 -0.02(-0.29%)
Jun 10, 2005 7.702 7.702 7.638 7.657 1,418,400 -0.00(-0.03%)
Jun 09, 2005 7.675 7.678 7.610 7.660 2,006,800 +0.02(+0.20%)
Jun 08, 2005 7.683 7.700 7.622 7.645 2,186,800 -0.01(-0.07%)
Jun 07, 2005 7.577 7.710 7.572 7.650 2,794,400 +0.08(+0.99%)
Jun 06, 2005 7.497 7.768 7.463 7.575 3,132,000 +0.04(+0.50%)
Jun 03, 2005 7.572 7.572 7.487 7.537 1,894,000 -0.06(-0.76%)
Jun 02, 2005 7.558 7.607 7.487 7.595 1,958,800 +0.05(+0.73%)
Jun 01, 2005 7.405 7.548 7.367 7.540 2,288,400 +0.13(+1.82%)
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%)
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.