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

Hormel Foods (NY: HRL )

35.24 -0.36 (-1.01%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 25, 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 (%)
May 31, 2007 6.911 7.036 6.911 7.014 2,381,382 +0.07(+1.00%)
May 30, 2007 6.954 6.954 6.883 6.945 1,885,884 -0.03(-0.43%)
May 29, 2007 6.928 7.029 6.926 6.975 2,594,959 +0.08(+1.11%)
May 25, 2007 7.027 7.027 6.802 6.898 4,265,131 -0.13(-1.81%)
May 24, 2007 7.285 7.254 7.006 7.025 6,267,949 -0.34(-4.63%)
May 23, 2007 7.417 7.469 7.327 7.366 1,506,251 -0.01(-0.10%)
May 22, 2007 7.388 7.417 7.357 7.373 1,552,704 -0.02(-0.30%)
May 21, 2007 7.329 7.400 7.317 7.396 1,838,897 +0.06(+0.77%)
May 18, 2007 7.276 7.351 7.254 7.340 1,113,825 +0.09(+1.19%)
May 17, 2007 7.254 7.267 7.194 7.254 1,695,800 +0.00(+0.00%)
May 16, 2007 7.044 7.254 7.044 7.254 1,694,733 +0.22(+3.14%)
May 15, 2007 7.087 7.141 7.033 7.033 1,639,737 -0.06(-0.79%)
May 14, 2007 7.091 7.143 7.087 7.089 1,251,560 -0.04(-0.50%)
May 11, 2007 7.100 7.145 7.085 7.124 681,844 +0.06(+0.79%)
May 10, 2007 7.186 7.186 7.064 7.068 743,781 -0.12(-1.64%)
May 09, 2007 7.186 7.222 7.173 7.186 665,292 -0.02(-0.34%)
May 08, 2007 7.190 7.216 7.169 7.211 890,081 +0.00(+0.00%)
May 07, 2007 7.173 7.214 7.173 7.211 436,230 +0.04(+0.63%)
May 04, 2007 7.188 7.194 7.147 7.166 583,065 -0.01(-0.18%)
May 03, 2007 7.222 7.233 7.152 7.179 709,075 -0.02(-0.29%)
May 02, 2007 7.166 7.248 7.141 7.199 1,276,122 +0.03(+0.42%)
May 01, 2007 7.143 7.179 7.104 7.169 858,045 +0.04(+0.50%)
Apr 30, 2007 7.167 7.203 7.134 7.134 824,940 -0.02(-0.24%)
Apr 27, 2007 7.152 7.164 7.126 7.151 473,072 -0.01(-0.18%)
Apr 26, 2007 7.160 7.186 7.130 7.164 599,617 -0.00(-0.05%)
Apr 25, 2007 7.177 7.184 7.124 7.167 1,060,943 +0.02(+0.24%)
Apr 24, 2007 7.162 7.173 7.117 7.151 1,020,897 +0.02(+0.34%)
Apr 23, 2007 7.079 7.141 7.079 7.126 871,927 +0.03(+0.48%)
Apr 20, 2007 7.061 7.109 7.038 7.093 978,716 +0.07(+1.07%)
Apr 19, 2007 6.961 7.040 6.943 7.018 1,342,865 +0.02(+0.27%)
Apr 18, 2007 7.023 7.023 6.988 6.999 759,799 -0.05(-0.72%)
Apr 17, 2007 7.049 7.072 7.018 7.049 1,672,841 -0.01(-0.11%)
Apr 16, 2007 7.049 7.057 7.034 7.057 1,077,495 +0.01(+0.11%)
Apr 13, 2007 7.049 7.066 7.018 7.049 1,008,083 +0.01(+0.08%)
Apr 12, 2007 6.986 7.048 6.967 7.044 943,476 +0.06(+0.80%)
Apr 11, 2007 6.986 7.003 6.950 6.988 1,600,225 +0.01(+0.13%)
Apr 10, 2007 6.952 7.008 6.952 6.978 1,664,298 +0.04(+0.51%)
Apr 09, 2007 7.025 7.042 6.943 6.943 1,583,139 -0.09(-1.23%)
Apr 05, 2007 7.023 7.053 7.003 7.029 817,465 -0.01(-0.13%)
Apr 04, 2007 7.104 7.108 7.014 7.038 1,893,359 -0.05(-0.74%)
Apr 03, 2007 7.048 7.109 7.042 7.091 1,480,622 +0.06(+0.83%)
Apr 02, 2007 6.986 7.038 6.975 7.033 2,448,125 +0.07(+0.97%)
Mar 30, 2007 6.967 7.014 6.935 6.965 1,339,127 +0.02(+0.24%)
Mar 29, 2007 6.995 7.003 6.935 6.948 1,749,729 -0.00(-0.05%)
Mar 28, 2007 6.935 6.991 6.916 6.952 1,218,456 +0.01(+0.11%)
Mar 27, 2007 6.945 6.980 6.916 6.945 1,161,324 -0.04(-0.62%)
Mar 26, 2007 7.016 7.019 6.952 6.988 610,830 -0.03(-0.37%)
Mar 23, 2007 6.991 7.034 6.988 7.014 690,921 +0.03(+0.40%)
Mar 22, 2007 7.136 7.136 6.956 6.986 1,588,478 +0.01(+0.19%)
Mar 21, 2007 7.059 7.059 6.877 6.973 640,196 +0.07(+0.98%)
Mar 20, 2007 6.855 6.916 6.832 6.905 734,704 +0.03(+0.49%)
Mar 19, 2007 6.890 6.890 6.840 6.872 839,891 +0.00(+0.03%)
Mar 16, 2007 6.896 6.930 6.858 6.870 1,051,332 -0.02(-0.35%)
Mar 15, 2007 6.898 6.945 6.873 6.894 1,080,165 +0.06(+0.88%)
Mar 14, 2007 6.808 6.860 6.752 6.834 1,218,456 +0.02(+0.30%)
Mar 13, 2007 6.920 6.894 6.804 6.813 1,147,976 -0.11(-1.54%)
Mar 12, 2007 6.870 6.924 6.851 6.920 853,239 +0.07(+1.04%)
Mar 09, 2007 6.892 6.905 6.834 6.849 995,268 -0.02(-0.35%)
Mar 08, 2007 6.847 6.881 6.842 6.873 818,533 +0.05(+0.80%)
Mar 07, 2007 6.862 6.862 6.810 6.819 1,009,151 -0.04(-0.63%)
Mar 06, 2007 6.806 6.885 6.800 6.862 1,245,687 +0.07(+1.02%)
Mar 05, 2007 6.808 6.843 6.784 6.793 1,271,316 -0.03(-0.44%)
Mar 02, 2007 6.885 6.887 6.804 6.823 1,405,336 -0.07(-1.03%)
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.