Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.826 6.863 6.759 6.818 1,043,893 -0.01(-0.11%)
Oct 30, 2006 6.780 6.844 6.780 6.826 1,351,606 +0.02(+0.28%)
Oct 27, 2006 6.786 6.856 6.748 6.807 1,060,841 +0.03(+0.42%)
Oct 26, 2006 6.782 6.818 6.741 6.778 941,675 +0.02(+0.28%)
Oct 25, 2006 6.731 6.767 6.731 6.759 991,460 +0.00(+0.06%)
Oct 24, 2006 6.735 6.765 6.707 6.756 946,442 -0.01(-0.08%)
Oct 23, 2006 6.712 6.814 6.712 6.761 920,490 +0.02(+0.34%)
Oct 20, 2006 6.682 6.746 6.646 6.739 757,895 +0.06(+0.85%)
Oct 19, 2006 6.742 6.750 6.659 6.682 1,104,800 -0.06(-0.90%)
Oct 18, 2006 6.741 6.782 6.729 6.742 926,316 -0.01(-0.17%)
Oct 17, 2006 6.763 6.775 6.716 6.754 713,406 -0.01(-0.14%)
Oct 16, 2006 6.782 6.788 6.722 6.763 848,991 -0.02(-0.28%)
Oct 13, 2006 6.814 6.820 6.752 6.782 641,907 -0.05(-0.77%)
Oct 12, 2006 6.773 6.835 6.765 6.835 1,103,212 +0.06(+0.86%)
Oct 11, 2006 6.816 6.816 6.744 6.776 1,567,694 -0.04(-0.58%)
Oct 10, 2006 6.807 6.844 6.737 6.816 2,703,743 -0.00(-0.06%)
Oct 09, 2006 6.784 6.826 6.752 6.820 1,420,987 +0.03(+0.39%)
Oct 06, 2006 6.844 6.907 6.765 6.793 905,131 -0.05(-0.66%)
Oct 05, 2006 6.744 6.848 6.744 6.839 1,060,841 +0.07(+0.98%)
Oct 04, 2006 6.676 6.782 6.639 6.773 950,149 +0.10(+1.44%)
Oct 03, 2006 6.809 6.809 6.669 6.676 1,124,926 -0.13(-1.86%)
Oct 02, 2006 6.809 6.822 6.742 6.803 740,417 +0.01(+0.14%)
Sep 29, 2006 6.844 6.865 6.792 6.793 975,572 -0.04(-0.61%)
Sep 28, 2006 6.869 6.890 6.827 6.835 861,702 -0.02(-0.33%)
Sep 27, 2006 6.803 6.882 6.797 6.858 1,029,064 +0.04(+0.53%)
Sep 26, 2006 6.850 6.850 6.693 6.822 1,873,818 -0.05(-0.74%)
Sep 25, 2006 6.803 6.892 6.782 6.873 1,474,480 +0.07(+1.05%)
Sep 22, 2006 6.835 6.843 6.797 6.801 1,401,391 -0.04(-0.63%)
Sep 21, 2006 6.839 6.856 6.792 6.844 1,924,662 +0.02(+0.22%)
Sep 20, 2006 6.782 6.839 6.776 6.829 1,672,560 +0.09(+1.40%)
Sep 19, 2006 6.725 6.748 6.646 6.735 2,068,191 -0.01(-0.14%)
Sep 18, 2006 6.763 6.803 6.729 6.744 1,962,266 -0.01(-0.11%)
Sep 15, 2006 6.856 6.856 6.667 6.752 3,119,500 -0.08(-1.13%)
Sep 14, 2006 6.843 6.886 6.793 6.829 1,567,694 -0.04(-0.52%)
Sep 13, 2006 6.841 6.895 6.803 6.865 1,234,029 +0.00(+0.03%)
Sep 12, 2006 6.833 6.871 6.797 6.863 2,766,769 +0.04(+0.53%)
Sep 11, 2006 6.841 6.860 6.803 6.827 823,039 -0.01(-0.17%)
Sep 08, 2006 6.854 6.869 6.801 6.839 1,197,485 +0.03(+0.50%)
Sep 07, 2006 6.805 6.852 6.759 6.805 1,143,463 -0.02(-0.30%)
Sep 06, 2006 6.854 6.861 6.810 6.826 1,237,207 -0.05(-0.69%)
Sep 05, 2006 6.986 6.986 6.820 6.873 1,800,730 -0.09(-1.33%)
Sep 01, 2006 6.943 6.971 6.911 6.965 903,542 +0.05(+0.65%)
Aug 31, 2006 6.895 6.958 6.878 6.920 1,905,066 +0.02(+0.36%)
Aug 30, 2006 7.029 7.029 6.873 6.895 2,034,295 -0.13(-1.91%)
Aug 29, 2006 6.809 7.029 6.809 7.029 3,268,325 +0.23(+3.39%)
Aug 28, 2006 6.778 6.865 6.693 6.799 3,270,973 -0.08(-1.21%)
Aug 25, 2006 6.831 6.895 6.659 6.882 3,133,800 +0.00(+0.05%)
Aug 24, 2006 7.241 7.252 6.671 6.878 5,805,766 -0.29(-4.11%)
Aug 23, 2006 7.184 7.252 7.114 7.173 1,195,367 +0.04(+0.50%)
Aug 22, 2006 7.177 7.186 7.124 7.137 963,920 -0.04(-0.58%)
Aug 21, 2006 7.109 7.216 7.107 7.179 1,422,576 +0.07(+0.98%)
Aug 18, 2006 7.103 7.131 7.094 7.109 1,023,238 -0.01(-0.11%)
Aug 17, 2006 7.139 7.150 7.069 7.116 1,410,925 -0.04(-0.61%)
Aug 16, 2006 7.190 7.207 7.137 7.160 1,205,959 -0.01(-0.18%)
Aug 15, 2006 7.199 7.233 7.154 7.173 898,246 +0.06(+0.85%)
Aug 14, 2006 7.160 7.188 7.103 7.113 848,991 -0.01(-0.13%)
Aug 11, 2006 7.105 7.137 7.075 7.122 966,038 +0.02(+0.24%)
Aug 10, 2006 7.052 7.128 7.046 7.105 944,324 +0.04(+0.59%)
Aug 09, 2006 7.128 7.150 7.063 7.063 1,400,862 +0.01(+0.19%)
Aug 08, 2006 7.005 7.088 6.986 7.050 1,317,181 +0.06(+0.81%)
Aug 07, 2006 7.026 7.086 6.948 6.994 1,558,690 -0.06(-0.80%)
Aug 04, 2006 7.156 7.156 7.012 7.050 897,716 -0.05(-0.69%)
Aug 03, 2006 7.090 7.114 7.046 7.099 732,473 +0.01(+0.13%)
Aug 02, 2006 7.150 7.171 7.048 7.090 1,457,532 -0.05(-0.74%)
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.