Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.380 8.445 8.255 8.390 1,312,000 -0.04(-0.44%)
Apr 27, 2006 8.460 8.502 8.305 8.428 2,006,800 -0.03(-0.33%)
Apr 26, 2006 8.258 8.470 8.225 8.455 2,162,800 +0.21(+2.52%)
Apr 25, 2006 8.315 8.325 8.240 8.248 1,122,800 -0.09(-1.14%)
Apr 24, 2006 8.283 8.375 8.227 8.342 2,015,200 +0.06(+0.72%)
Apr 21, 2006 8.363 8.400 8.250 8.283 2,697,200 -0.04(-0.42%)
Apr 20, 2006 8.473 8.485 8.280 8.318 2,503,200 -0.18(-2.18%)
Apr 19, 2006 8.457 8.502 8.425 8.502 1,046,000 +0.01(+0.12%)
Apr 18, 2006 8.380 8.498 8.405 8.492 1,422,400 +0.12(+1.37%)
Apr 17, 2006 8.370 8.412 8.335 8.377 1,031,600 -0.01(-0.15%)
Apr 13, 2006 8.443 8.485 8.377 8.390 803,200 -0.05(-0.62%)
Apr 12, 2006 8.455 8.488 8.412 8.443 1,363,600 -0.01(-0.15%)
Apr 11, 2006 8.585 8.602 8.422 8.455 1,858,000 -0.11(-1.31%)
Apr 10, 2006 8.525 8.570 8.428 8.568 1,623,200 +0.03(+0.38%)
Apr 07, 2006 8.453 8.568 8.428 8.535 1,886,000 +0.10(+1.19%)
Apr 06, 2006 8.562 8.578 8.398 8.435 1,034,800 -0.12(-1.40%)
Apr 05, 2006 8.550 8.588 8.510 8.555 1,072,000 +0.00(+0.03%)
Apr 04, 2006 8.620 8.678 8.510 8.553 2,030,800 +0.02(+0.21%)
Apr 03, 2006 8.425 8.543 8.375 8.535 2,006,000 +0.09(+1.01%)
Mar 31, 2006 8.428 8.482 8.385 8.450 1,615,200 +0.04(+0.54%)
Mar 30, 2006 8.330 8.422 8.275 8.405 1,201,200 +0.07(+0.87%)
Mar 29, 2006 8.273 8.420 8.273 8.332 1,393,200 +0.08(+1.00%)
Mar 28, 2006 8.252 8.293 8.248 8.250 1,384,000 -0.01(-0.06%)
Mar 27, 2006 8.350 8.350 8.240 8.255 1,108,800 -0.08(-0.99%)
Mar 24, 2006 8.265 8.367 8.250 8.338 2,131,200 +0.08(+1.00%)
Mar 23, 2006 7.970 8.325 7.970 8.255 2,378,400 -0.07(-0.81%)
Mar 22, 2006 8.322 8.410 8.307 8.322 2,672,400 +0.00(+0.06%)
Mar 21, 2006 8.248 8.318 8.213 8.318 1,551,600 +0.07(+0.82%)
Mar 20, 2006 8.273 8.285 8.148 8.250 1,571,200 -0.04(-0.54%)
Mar 17, 2006 8.300 8.325 8.223 8.295 1,765,200 -0.02(-0.18%)
Mar 16, 2006 8.342 8.357 8.275 8.310 1,961,200 -0.01(-0.18%)
Mar 15, 2006 8.405 8.408 8.262 8.325 2,079,200 -0.08(-0.95%)
Mar 14, 2006 8.480 8.500 8.402 8.405 1,950,000 -0.10(-1.12%)
Mar 13, 2006 8.500 8.598 8.500 8.500 1,386,800 -0.00(-0.03%)
Mar 10, 2006 8.500 8.533 8.467 8.502 1,443,200 +0.03(+0.29%)
Mar 09, 2006 8.443 8.537 8.440 8.477 848,400 +0.02(+0.21%)
Mar 08, 2006 8.387 8.500 8.377 8.460 1,060,800 +0.02(+0.18%)
Mar 07, 2006 8.425 8.482 8.420 8.445 804,400 -0.00(-0.06%)
Mar 06, 2006 8.488 8.523 8.402 8.450 637,600 -0.06(-0.71%)
Mar 03, 2006 8.498 8.562 8.490 8.510 970,800 -0.03(-0.32%)
Mar 02, 2006 8.518 8.562 8.482 8.537 1,465,600 -0.01(-0.15%)
Mar 01, 2006 8.637 8.688 8.540 8.550 1,501,600 -0.06(-0.67%)
Feb 28, 2006 8.500 8.620 8.420 8.607 2,513,200 +0.11(+1.26%)
Feb 27, 2006 8.812 9.042 8.422 8.500 5,465,600 -0.12(-1.33%)
Feb 24, 2006 8.652 8.700 8.607 8.615 2,082,800 -0.09(-1.01%)
Feb 23, 2006 8.693 8.752 8.680 8.703 593,200 +0.03(+0.29%)
Feb 22, 2006 8.700 8.740 8.660 8.678 896,800 +0.02(+0.26%)
Feb 21, 2006 8.700 8.730 8.640 8.655 693,600 -0.06(-0.72%)
Feb 17, 2006 8.688 8.727 8.650 8.717 477,600 +0.04(+0.46%)
Feb 16, 2006 8.602 8.688 8.585 8.678 386,800 +0.11(+1.28%)
Feb 15, 2006 8.585 8.590 8.465 8.568 871,200 -0.01(-0.17%)
Feb 14, 2006 8.562 8.613 8.508 8.582 470,000 -0.00(-0.03%)
Feb 13, 2006 8.525 8.635 8.500 8.585 556,000 +0.04(+0.47%)
Feb 10, 2006 8.523 8.578 8.498 8.545 764,800 -0.01(-0.09%)
Feb 09, 2006 8.527 8.623 8.527 8.553 945,600 +0.02(+0.21%)
Feb 08, 2006 8.562 8.580 8.508 8.535 792,000 -0.00(-0.03%)
Feb 07, 2006 8.568 8.662 8.515 8.537 612,000 -0.05(-0.64%)
Feb 06, 2006 8.713 8.773 8.592 8.592 1,124,000 -0.10(-1.09%)
Feb 03, 2006 8.613 8.750 8.605 8.688 1,367,600 +0.07(+0.84%)
Feb 02, 2006 8.375 8.625 8.375 8.615 1,346,800 +0.21(+2.53%)
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.