Hormel Foods (NY: HRL )

42.40 USD -0.09 (-0.21%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.062 9.090 8.992 8.995 736,800 -0.06(-0.61%)
Sep 28, 2006 9.095 9.123 9.040 9.050 650,800 -0.03(-0.33%)
Sep 27, 2006 9.008 9.113 9.000 9.080 777,200 +0.05(+0.53%)
Sep 26, 2006 9.070 9.070 8.863 9.033 1,415,200 -0.07(-0.74%)
Sep 25, 2006 9.008 9.125 8.980 9.100 1,113,600 +0.09(+1.05%)
Sep 22, 2006 9.050 9.060 9.000 9.005 1,058,400 -0.06(-0.63%)
Sep 21, 2006 9.055 9.078 8.992 9.062 1,453,600 +0.02(+0.22%)
Sep 20, 2006 8.980 9.055 8.973 9.043 1,263,200 +0.12(+1.40%)
Sep 19, 2006 8.905 8.935 8.800 8.918 1,562,000 -0.01(-0.14%)
Sep 18, 2006 8.955 9.008 8.910 8.930 1,482,000 -0.01(-0.11%)
Sep 15, 2006 9.078 9.078 8.828 8.940 2,356,000 -0.10(-1.13%)
Sep 14, 2006 9.060 9.117 8.995 9.043 1,184,000 -0.05(-0.52%)
Sep 13, 2006 9.057 9.130 9.008 9.090 932,000 +0.00(+0.03%)
Sep 12, 2006 9.047 9.098 9.000 9.088 2,089,600 +0.05(+0.53%)
Sep 11, 2006 9.057 9.082 9.008 9.040 621,600 -0.02(-0.17%)
Sep 08, 2006 9.075 9.095 9.005 9.055 904,400 +0.04(+0.50%)
Sep 07, 2006 9.010 9.072 8.950 9.010 863,600 -0.03(-0.30%)
Sep 06, 2006 9.075 9.085 9.018 9.037 934,400 -0.06(-0.69%)
Sep 05, 2006 9.250 9.250 9.030 9.100 1,360,000 -0.12(-1.33%)
Sep 01, 2006 9.193 9.230 9.150 9.223 682,400 +0.06(+0.65%)
Aug 31, 2006 9.130 9.213 9.107 9.162 1,438,800 +0.03(+0.36%)
Aug 30, 2006 9.307 9.307 9.100 9.130 1,536,400 -0.18(-1.91%)
Aug 29, 2006 9.015 9.307 9.015 9.307 2,468,400 +0.30(+3.39%)
Aug 28, 2006 8.975 9.090 8.863 9.002 2,470,400 -0.11(-1.21%)
Aug 25, 2006 9.045 9.130 8.818 9.113 2,366,800 +0.01(+0.05%)
Aug 24, 2006 9.588 9.602 8.832 9.107 4,384,800 -0.39(-4.11%)
Aug 23, 2006 9.512 9.602 9.420 9.498 902,800 +0.05(+0.50%)
Aug 22, 2006 9.502 9.515 9.432 9.450 728,000 -0.06(-0.58%)
Aug 21, 2006 9.412 9.555 9.410 9.505 1,074,400 +0.09(+0.98%)
Aug 18, 2006 9.405 9.443 9.393 9.412 772,800 -0.01(-0.11%)
Aug 17, 2006 9.453 9.467 9.360 9.422 1,065,600 -0.06(-0.61%)
Aug 16, 2006 9.520 9.543 9.450 9.480 910,800 -0.02(-0.18%)
Aug 15, 2006 9.533 9.578 9.473 9.498 678,400 +0.08(+0.85%)
Aug 14, 2006 9.480 9.518 9.405 9.418 641,200 -0.01(-0.13%)
Aug 11, 2006 9.408 9.450 9.367 9.430 729,600 +0.02(+0.24%)
Aug 10, 2006 9.338 9.438 9.330 9.408 713,200 +0.06(+0.59%)
Aug 09, 2006 9.438 9.467 9.352 9.352 1,058,000 +0.02(+0.19%)
Aug 08, 2006 9.275 9.385 9.250 9.335 994,800 +0.08(+0.81%)
Aug 07, 2006 9.303 9.383 9.200 9.260 1,177,200 -0.08(-0.80%)
Aug 04, 2006 9.475 9.475 9.285 9.335 678,000 -0.06(-0.69%)
Aug 03, 2006 9.387 9.420 9.330 9.400 553,200 +0.01(+0.13%)
Aug 02, 2006 9.467 9.495 9.332 9.387 1,100,800 -0.07(-0.74%)
Aug 01, 2006 9.412 9.473 9.342 9.457 904,000 +0.03(+0.27%)
Jul 31, 2006 9.457 9.467 9.312 9.432 950,000 -0.03(-0.26%)
Jul 28, 2006 9.338 9.585 9.338 9.457 1,339,600 +0.15(+1.58%)
Jul 27, 2006 9.428 9.450 9.293 9.310 989,600 -0.10(-1.12%)
Jul 26, 2006 9.510 9.510 9.375 9.415 902,800 -0.09(-0.92%)
Jul 25, 2006 9.410 9.520 9.383 9.502 970,000 +0.06(+0.64%)
Jul 24, 2006 9.260 9.508 9.260 9.443 1,607,200 +0.25(+2.72%)
Jul 21, 2006 9.248 9.283 9.070 9.193 1,364,800 -0.06(-0.62%)
Jul 20, 2006 9.300 9.367 9.242 9.250 1,118,400 -0.03(-0.35%)
Jul 19, 2006 9.178 9.285 9.178 9.283 825,600 +0.08(+0.87%)
Jul 18, 2006 9.145 9.232 9.110 9.203 970,400 +0.07(+0.79%)
Jul 17, 2006 9.088 9.182 9.040 9.130 545,200 +0.02(+0.19%)
Jul 14, 2006 9.203 9.215 9.062 9.113 649,600 -0.11(-1.25%)
Jul 13, 2006 9.200 9.248 9.127 9.227 1,024,800 -0.01(-0.05%)
Jul 12, 2006 9.270 9.297 9.213 9.232 1,637,200 -0.06(-0.67%)
Jul 11, 2006 9.213 9.312 9.213 9.295 1,235,600 +0.06(+0.62%)
Jul 10, 2006 9.250 9.283 9.200 9.238 1,594,400 +0.01(+0.14%)
Jul 07, 2006 9.230 9.273 9.200 9.225 1,482,400 -0.03(-0.32%)
Jul 06, 2006 9.223 9.328 9.210 9.255 1,646,800 +0.04(+0.43%)
Jul 05, 2006 9.340 9.350 9.162 9.215 1,290,400 -0.12(-1.34%)
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.