Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.471 7.509 7.436 7.436 791,391 -0.02(-0.24%)
Apr 27, 2007 7.456 7.467 7.428 7.454 453,833 -0.01(-0.18%)
Apr 26, 2007 7.463 7.491 7.432 7.467 575,231 -0.00(-0.05%)
Apr 25, 2007 7.481 7.489 7.426 7.471 1,017,796 +0.02(+0.24%)
Apr 24, 2007 7.465 7.477 7.419 7.454 979,379 +0.03(+0.34%)
Apr 23, 2007 7.380 7.444 7.380 7.428 836,467 +0.04(+0.48%)
Apr 20, 2007 7.360 7.411 7.337 7.393 938,913 +0.08(+1.07%)
Apr 19, 2007 7.257 7.339 7.237 7.315 1,288,252 +0.02(+0.27%)
Apr 18, 2007 7.321 7.321 7.284 7.296 728,899 -0.05(-0.72%)
Apr 17, 2007 7.348 7.372 7.315 7.348 1,604,809 -0.01(-0.11%)
Apr 16, 2007 7.348 7.356 7.333 7.356 1,033,675 +0.01(+0.11%)
Apr 13, 2007 7.348 7.366 7.315 7.348 967,085 +0.01(+0.08%)
Apr 12, 2007 7.282 7.346 7.262 7.342 905,106 +0.06(+0.80%)
Apr 11, 2007 7.282 7.299 7.245 7.284 1,535,146 +0.01(+0.13%)
Apr 10, 2007 7.247 7.305 7.247 7.274 1,596,613 +0.04(+0.51%)
Apr 09, 2007 7.323 7.340 7.237 7.237 1,518,754 -0.09(-1.23%)
Apr 05, 2007 7.321 7.352 7.299 7.327 784,220 -0.01(-0.13%)
Apr 04, 2007 7.405 7.409 7.311 7.337 1,816,359 -0.05(-0.74%)
Apr 03, 2007 7.346 7.411 7.340 7.391 1,420,407 +0.06(+0.83%)
Apr 02, 2007 7.282 7.337 7.270 7.331 2,348,563 +0.07(+0.97%)
Mar 30, 2007 7.262 7.311 7.229 7.260 1,284,666 +0.02(+0.24%)
Mar 29, 2007 7.292 7.299 7.229 7.243 1,678,569 -0.00(-0.05%)
Mar 28, 2007 7.229 7.288 7.210 7.247 1,168,903 +0.01(+0.11%)
Mar 27, 2007 7.239 7.276 7.210 7.239 1,114,095 -0.04(-0.62%)
Mar 26, 2007 7.313 7.317 7.247 7.284 585,988 -0.03(-0.37%)
Mar 23, 2007 7.288 7.333 7.284 7.311 662,822 +0.03(+0.40%)
Mar 22, 2007 7.438 7.438 7.251 7.282 1,523,877 +0.01(+0.19%)
Mar 21, 2007 7.358 7.358 7.169 7.268 614,160 +0.07(+0.98%)
Mar 20, 2007 7.145 7.210 7.122 7.198 704,825 +0.04(+0.49%)
Mar 19, 2007 7.182 7.182 7.130 7.163 805,734 +0.00(+0.03%)
Mar 16, 2007 7.188 7.223 7.149 7.161 1,008,576 -0.03(-0.35%)
Mar 15, 2007 7.190 7.239 7.165 7.186 1,036,236 +0.06(+0.88%)
Mar 14, 2007 7.096 7.151 7.038 7.124 1,168,903 +0.02(+0.30%)
Mar 13, 2007 7.214 7.186 7.093 7.102 1,101,289 -0.11(-1.54%)
Mar 12, 2007 7.161 7.217 7.141 7.214 818,539 +0.07(+1.04%)
Mar 09, 2007 7.184 7.198 7.124 7.139 954,792 -0.03(-0.35%)
Mar 08, 2007 7.137 7.173 7.132 7.165 785,244 +0.06(+0.80%)
Mar 07, 2007 7.153 7.153 7.098 7.108 968,110 -0.04(-0.63%)
Mar 06, 2007 7.095 7.176 7.089 7.153 1,195,027 +0.07(+1.02%)
Mar 05, 2007 7.096 7.134 7.071 7.081 1,219,613 -0.03(-0.44%)
Mar 02, 2007 7.176 7.178 7.093 7.112 1,348,183 -0.07(-1.03%)
Mar 01, 2007 7.093 7.202 7.077 7.186 1,356,050 +0.06(+0.88%)
Feb 28, 2007 7.155 7.196 7.118 7.124 1,978,735 -0.03(-0.44%)
Feb 27, 2007 7.247 7.268 7.102 7.155 1,482,386 -0.18(-2.40%)
Feb 26, 2007 7.284 7.335 7.253 7.331 1,400,942 +0.05(+0.64%)
Feb 23, 2007 7.299 7.299 7.241 7.284 1,019,845 -0.02(-0.21%)
Feb 22, 2007 7.409 7.422 7.278 7.299 1,335,377 -0.12(-1.66%)
Feb 21, 2007 7.360 7.444 7.358 7.422 1,124,339 +0.03(+0.40%)
Feb 20, 2007 7.422 7.444 7.298 7.393 2,081,180 -0.04(-0.50%)
Feb 16, 2007 7.516 7.569 7.409 7.430 2,399,274 -0.21(-2.73%)
Feb 15, 2007 7.604 7.643 7.532 7.639 2,042,763 +0.04(+0.46%)
Feb 14, 2007 7.516 7.604 7.516 7.604 1,455,863 +0.09(+1.14%)
Feb 13, 2007 7.438 7.518 7.417 7.518 892,746 +0.10(+1.32%)
Feb 12, 2007 7.421 7.428 7.380 7.421 1,224,167 +0.00(+0.05%)
Feb 09, 2007 7.411 7.438 7.364 7.417 1,056,725 +0.01(+0.08%)
Feb 08, 2007 7.409 7.428 7.378 7.411 572,670 -0.02(-0.29%)
Feb 07, 2007 7.411 7.432 7.354 7.432 1,004,990 +0.02(+0.29%)
Feb 06, 2007 7.370 7.415 7.331 7.411 1,063,384 +0.07(+0.96%)
Feb 05, 2007 7.380 7.380 7.298 7.340 1,055,701 -0.04(-0.61%)
Feb 02, 2007 7.403 7.403 7.348 7.385 788,830 -0.02(-0.24%)
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.