Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.814 5.814 5.726 5.726 1,841,970 -0.09(-1.51%)
Jun 29, 2005 5.831 5.845 5.798 5.814 888,714 -0.01(-0.17%)
Jun 28, 2005 5.786 5.841 5.753 5.824 1,158,658 +0.05(+0.91%)
Jun 27, 2005 5.853 5.853 5.759 5.771 1,004,478 -0.09(-1.50%)
Jun 24, 2005 5.868 5.896 5.837 5.859 755,535 -0.01(-0.10%)
Jun 23, 2005 5.906 5.906 5.839 5.865 1,024,455 -0.04(-0.69%)
Jun 22, 2005 5.947 5.972 5.876 5.906 739,144 -0.02(-0.40%)
Jun 21, 2005 5.950 5.982 5.915 5.929 1,508,510 -0.02(-0.30%)
Jun 20, 2005 5.941 5.978 5.939 5.947 2,136,501 -0.04(-0.59%)
Jun 17, 2005 6.038 6.042 5.970 5.982 2,598,530 -0.03(-0.42%)
Jun 16, 2005 6.003 6.019 5.964 6.007 656,163 +0.01(+0.10%)
Jun 15, 2005 5.988 6.017 5.962 6.001 1,141,243 +0.03(+0.56%)
Jun 14, 2005 5.949 5.982 5.939 5.968 1,443,969 +0.01(+0.10%)
Jun 13, 2005 5.956 5.997 5.947 5.962 2,021,250 -0.02(-0.29%)
Jun 10, 2005 6.015 6.015 5.964 5.980 1,816,359 -0.00(-0.03%)
Jun 09, 2005 5.993 5.995 5.943 5.982 2,569,845 +0.01(+0.20%)
Jun 08, 2005 5.999 6.013 5.952 5.970 2,800,348 -0.00(-0.07%)
Jun 07, 2005 5.917 6.021 5.913 5.974 3,578,422 +0.06(+0.99%)
Jun 06, 2005 5.855 6.066 5.827 5.915 4,010,742 +0.03(+0.50%)
Jun 03, 2005 5.913 5.913 5.847 5.886 2,425,397 -0.04(-0.76%)
Jun 02, 2005 5.902 5.941 5.847 5.931 2,508,378 +0.04(+0.73%)
Jun 01, 2005 5.783 5.894 5.753 5.888 2,930,454 +0.11(+1.82%)
May 31, 2005 5.857 5.886 5.783 5.783 2,821,861 -0.07(-1.23%)
May 27, 2005 5.917 5.917 5.837 5.855 2,354,710 -0.02(-0.30%)
May 26, 2005 6.396 6.396 5.851 5.872 7,302,829 -0.52(-8.15%)
May 25, 2005 6.442 6.462 6.333 6.394 1,432,188 -0.06(-1.00%)
May 24, 2005 6.423 6.462 6.347 6.458 1,764,624 +0.05(+0.85%)
May 23, 2005 6.413 6.417 6.351 6.403 978,866 -0.01(-0.18%)
May 20, 2005 6.378 6.417 6.362 6.415 759,121 +0.03(+0.49%)
May 19, 2005 6.405 6.411 6.366 6.384 525,033 -0.02(-0.34%)
May 18, 2005 6.364 6.415 6.347 6.405 809,831 +0.04(+0.64%)
May 17, 2005 6.325 6.364 6.277 6.364 1,248,810 +0.04(+0.62%)
May 16, 2005 6.355 6.403 6.317 6.325 1,373,794 -0.03(-0.49%)
May 13, 2005 6.366 6.376 6.308 6.357 1,363,037 +0.00(+0.03%)
May 12, 2005 6.364 6.427 6.341 6.355 1,670,374 -0.02(-0.28%)
May 11, 2005 6.319 6.380 6.284 6.372 3,196,300 +0.08(+1.27%)
May 10, 2005 6.200 6.308 6.175 6.292 4,127,017 +0.09(+1.48%)
May 09, 2005 6.218 6.228 6.173 6.200 1,495,704 -0.04(-0.66%)
May 06, 2005 6.243 6.290 6.222 6.241 814,954 -0.00(-0.03%)
May 05, 2005 6.255 6.325 6.220 6.243 1,672,423 -0.04(-0.65%)
May 04, 2005 6.200 6.317 6.195 6.284 1,762,575 +0.08(+1.29%)
May 03, 2005 6.099 6.239 6.087 6.204 1,414,772 +0.10(+1.57%)
May 02, 2005 6.118 6.150 6.056 6.109 962,987 +0.03(+0.48%)
Apr 29, 2005 6.070 6.081 5.986 6.079 1,245,225 +0.01(+0.23%)
Apr 28, 2005 6.083 6.111 6.052 6.066 1,469,581 -0.03(-0.51%)
Apr 27, 2005 6.007 6.105 5.982 6.097 1,267,763 +0.07(+1.17%)
Apr 26, 2005 6.003 6.056 5.993 6.027 1,250,859 +0.00(+0.06%)
Apr 25, 2005 5.993 6.052 5.978 6.023 1,145,853 +0.07(+1.15%)
Apr 22, 2005 5.909 6.038 5.902 5.954 2,519,135 +0.06(+1.09%)
Apr 21, 2005 5.935 6.017 5.857 5.890 3,942,103 +0.17(+2.93%)
Apr 20, 2005 5.786 5.796 5.697 5.722 1,610,955 -0.08(-1.38%)
Apr 19, 2005 5.794 5.806 5.759 5.802 1,931,098 +0.00(+0.00%)
Apr 18, 2005 5.861 5.892 5.769 5.802 1,311,814 -0.08(-1.33%)
Apr 15, 2005 5.908 5.929 5.867 5.880 1,058,262 -0.03(-0.43%)
Apr 14, 2005 5.950 5.968 5.902 5.906 1,106,411 -0.04(-0.75%)
Apr 13, 2005 5.984 5.984 5.939 5.950 807,270 -0.02(-0.39%)
Apr 12, 2005 5.923 6.003 5.900 5.974 1,084,898 +0.03(+0.53%)
Apr 11, 2005 6.023 6.036 5.941 5.943 731,461 -0.07(-1.17%)
Apr 08, 2005 6.032 6.046 5.984 6.013 1,966,954 -0.05(-0.81%)
Apr 07, 2005 6.040 6.111 6.025 6.062 1,151,487 -0.01(-0.13%)
Apr 06, 2005 6.095 6.099 6.042 6.070 757,072 -0.02(-0.38%)
Apr 05, 2005 6.052 6.107 6.025 6.093 984,501 +0.04(+0.68%)
Apr 04, 2005 6.054 6.062 6.009 6.052 624,917 +0.01(+0.13%)
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.