Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

32.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.360 6.388 6.325 6.380 593,159 -0.03(-0.46%)
Dec 29, 2005 6.384 6.431 6.372 6.409 493,787 +0.01(+0.21%)
Dec 28, 2005 6.392 6.403 6.353 6.396 606,989 +0.02(+0.37%)
Dec 27, 2005 6.415 6.476 6.349 6.372 1,244,200 -0.02(-0.24%)
Dec 23, 2005 6.390 6.452 6.382 6.388 1,093,093 +0.03(+0.49%)
Dec 22, 2005 6.364 6.388 6.317 6.357 877,958 -0.01(-0.12%)
Dec 21, 2005 6.296 6.368 6.290 6.364 1,859,898 +0.07(+1.09%)
Dec 20, 2005 6.267 6.325 6.250 6.296 960,426 +0.06(+1.00%)
Dec 19, 2005 6.370 6.370 6.234 6.234 1,929,561 -0.12(-1.87%)
Dec 16, 2005 6.314 6.378 6.314 6.353 1,644,250 +0.04(+0.65%)
Dec 15, 2005 6.343 6.366 6.277 6.312 941,986 -0.02(-0.28%)
Dec 14, 2005 6.360 6.364 6.306 6.329 1,051,603 -0.04(-0.58%)
Dec 13, 2005 6.316 6.392 6.312 6.366 1,319,498 +0.06(+0.93%)
Dec 12, 2005 6.310 6.353 6.284 6.308 931,742 +0.01(+0.12%)
Dec 09, 2005 6.267 6.323 6.267 6.300 1,307,204 +0.02(+0.31%)
Dec 08, 2005 6.335 6.351 6.263 6.280 686,385 -0.05(-0.74%)
Dec 07, 2005 6.329 6.355 6.282 6.327 1,111,021 +0.02(+0.37%)
Dec 06, 2005 6.411 6.419 6.195 6.304 2,050,447 -0.09(-1.37%)
Dec 05, 2005 6.446 6.446 6.345 6.392 2,836,204 -0.05(-0.73%)
Dec 02, 2005 6.478 6.511 6.423 6.439 1,565,879 -0.05(-0.81%)
Dec 01, 2005 6.405 6.493 6.405 6.491 2,273,778 +0.09(+1.37%)
Nov 30, 2005 6.425 6.433 6.372 6.403 1,977,198 +0.04(+0.61%)
Nov 29, 2005 6.384 6.437 6.327 6.364 1,609,419 +0.01(+0.15%)
Nov 28, 2005 6.353 6.376 6.292 6.355 2,396,200 -0.01(-0.21%)
Nov 25, 2005 6.376 6.403 6.319 6.368 1,854,776 -0.02(-0.37%)
Nov 23, 2005 6.837 6.839 6.249 6.392 8,016,362 -0.45(-6.51%)
Nov 22, 2005 6.874 6.919 6.802 6.837 1,532,585 -0.04(-0.65%)
Nov 21, 2005 6.854 6.897 6.786 6.882 1,269,812 +0.04(+0.54%)
Nov 18, 2005 6.833 6.845 6.704 6.845 1,050,066 +0.01(+0.14%)
Nov 17, 2005 6.823 6.856 6.790 6.835 872,835 +0.03(+0.46%)
Nov 16, 2005 6.831 6.831 6.726 6.804 854,395 -0.02(-0.29%)
Nov 15, 2005 6.837 6.880 6.784 6.823 1,711,352 -0.03(-0.40%)
Nov 14, 2005 6.833 6.874 6.798 6.850 1,357,403 +0.02(+0.26%)
Nov 11, 2005 6.745 6.858 6.733 6.833 2,801,885 +0.08(+1.19%)
Nov 10, 2005 6.649 6.770 6.642 6.753 2,756,296 +0.10(+1.53%)
Nov 09, 2005 6.390 6.661 6.388 6.651 3,625,034 +0.28(+4.38%)
Nov 08, 2005 6.306 6.421 6.269 6.372 2,621,580 +0.12(+1.97%)
Nov 07, 2005 6.191 6.257 6.204 6.249 799,587 +0.06(+0.98%)
Nov 04, 2005 6.288 6.323 6.175 6.189 770,390 -0.10(-1.61%)
Nov 03, 2005 6.317 6.319 6.232 6.290 878,982 -0.02(-0.25%)
Nov 02, 2005 6.241 6.319 6.234 6.306 912,277 +0.07(+1.13%)
Nov 01, 2005 6.189 6.255 6.163 6.236 1,323,596 +0.03(+0.44%)
Oct 31, 2005 6.154 6.237 6.142 6.208 1,067,482 +0.05(+0.86%)
Oct 28, 2005 6.021 6.155 6.021 6.155 1,179,660 +0.16(+2.67%)
Oct 27, 2005 6.072 6.079 5.980 5.995 1,302,594 -0.09(-1.48%)
Oct 26, 2005 6.099 6.210 6.050 6.085 1,398,381 -0.01(-0.22%)
Oct 25, 2005 6.247 6.247 6.032 6.099 2,119,597 -0.16(-2.50%)
Oct 24, 2005 6.179 6.255 6.163 6.255 723,265 +0.10(+1.62%)
Oct 21, 2005 6.109 6.185 6.109 6.155 648,480 +0.02(+0.29%)
Oct 20, 2005 6.259 6.298 6.103 6.138 992,697 -0.14(-2.18%)
Oct 19, 2005 6.245 6.284 6.171 6.275 836,467 -0.01(-0.19%)
Oct 18, 2005 6.331 6.345 6.269 6.286 980,403 -0.04(-0.71%)
Oct 17, 2005 6.312 6.341 6.261 6.331 1,148,414 +0.00(+0.00%)
Oct 14, 2005 6.157 6.335 6.136 6.331 1,203,222 +0.19(+3.15%)
Oct 13, 2005 6.157 6.189 6.105 6.138 1,290,301 -0.02(-0.32%)
Oct 12, 2005 6.163 6.253 6.103 6.157 1,272,885 -0.02(-0.28%)
Oct 11, 2005 6.206 6.226 6.140 6.175 1,001,917 -0.02(-0.35%)
Oct 10, 2005 6.195 6.214 6.150 6.196 1,005,502 -0.00(-0.03%)
Oct 07, 2005 6.216 6.222 6.150 6.198 1,356,890 -0.01(-0.16%)
Oct 06, 2005 6.255 6.286 6.150 6.208 1,500,314 -0.04(-0.62%)
Oct 05, 2005 6.403 6.407 6.237 6.247 931,742 -0.17(-2.65%)
Oct 04, 2005 6.419 6.435 6.378 6.417 769,365 +0.01(+0.12%)
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.