Skip to main content

Hormel Foods (NY: HRL )

32.09 -0.31 (-0.97%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.114 7.141 7.028 7.061 1,594,354 -0.08(-1.07%)
Jul 30, 2008 7.132 7.247 7.081 7.137 1,573,553 +0.05(+0.66%)
Jul 29, 2008 7.091 7.100 7.009 7.091 1,254,199 +0.06(+0.83%)
Jul 28, 2008 7.024 7.073 6.977 7.032 1,472,884 -0.03(-0.36%)
Jul 25, 2008 7.176 7.190 7.052 7.057 1,217,708 -0.08(-1.18%)
Jul 24, 2008 7.188 7.223 7.132 7.141 1,124,360 -0.06(-0.81%)
Jul 23, 2008 7.052 7.223 7.036 7.200 2,035,474 +0.14(+1.99%)
Jul 22, 2008 6.929 7.071 6.899 7.059 2,375,850 +0.10(+1.46%)
Jul 21, 2008 7.028 7.030 6.909 6.958 1,440,312 -0.04(-0.53%)
Jul 18, 2008 6.997 7.089 6.942 6.995 1,772,855 +0.02(+0.34%)
Jul 17, 2008 6.972 6.991 6.909 6.972 1,748,714 -0.02(-0.25%)
Jul 16, 2008 6.890 6.989 6.858 6.989 1,885,361 +0.09(+1.27%)
Jul 15, 2008 6.829 6.966 6.815 6.901 1,849,659 +0.02(+0.31%)
Jul 14, 2008 6.923 6.946 6.825 6.880 2,103,554 -0.01(-0.20%)
Jul 11, 2008 6.868 6.948 6.823 6.893 2,510,442 -0.01(-0.14%)
Jul 10, 2008 7.003 7.003 6.841 6.903 2,353,158 -0.10(-1.45%)
Jul 09, 2008 6.940 7.050 6.895 7.005 2,443,351 +0.06(+0.84%)
Jul 08, 2008 6.866 6.970 6.845 6.946 2,601,517 +0.09(+1.34%)
Jul 07, 2008 6.796 6.891 6.770 6.854 3,539,267 +0.07(+1.09%)
Jul 04, 2008 6.657 6.806 6.657 6.780 2,093,392 +0.00(+0.00%)
Jul 03, 2008 6.657 6.806 6.657 6.780 2,093,392 +0.12(+1.88%)
Jul 02, 2008 6.675 6.733 6.642 6.655 2,365,226 -0.04(-0.67%)
Jul 01, 2008 6.696 6.759 6.636 6.700 2,255,804 -0.06(-0.84%)
Jun 30, 2008 6.673 6.813 6.519 6.757 2,497,360 +0.07(+0.99%)
Jun 27, 2008 6.774 6.813 6.681 6.690 4,681,944 -0.09(-1.32%)
Jun 26, 2008 6.821 6.897 6.778 6.780 1,738,987 -0.09(-1.25%)
Jun 25, 2008 6.878 6.909 6.831 6.866 2,544,178 +0.02(+0.34%)
Jun 24, 2008 6.856 6.921 6.835 6.843 2,399,760 -0.05(-0.74%)
Jun 23, 2008 6.956 6.987 6.880 6.893 1,912,663 -0.04(-0.62%)
Jun 20, 2008 6.925 6.981 6.837 6.936 3,299,652 -0.03(-0.48%)
Jun 19, 2008 6.999 7.034 6.946 6.970 2,077,328 -0.01(-0.14%)
Jun 18, 2008 7.073 7.073 6.960 6.979 3,030,932 -0.08(-1.13%)
Jun 17, 2008 7.137 7.178 7.044 7.059 2,166,297 -0.04(-0.60%)
Jun 16, 2008 7.175 7.175 7.020 7.102 3,568,459 -0.03(-0.44%)
Jun 13, 2008 7.173 7.200 7.071 7.134 3,058,931 -0.00(-0.05%)
Jun 12, 2008 7.196 7.204 7.108 7.137 2,196,181 -0.02(-0.22%)
Jun 11, 2008 7.212 7.235 7.126 7.153 3,252,993 -0.06(-0.87%)
Jun 10, 2008 7.184 7.225 7.100 7.216 2,888,456 +0.04(+0.54%)
Jun 09, 2008 7.225 7.258 7.145 7.176 3,173,029 -0.02(-0.24%)
Jun 06, 2008 7.309 7.321 7.182 7.194 3,362,856 -0.15(-2.02%)
Jun 05, 2008 7.397 7.399 7.313 7.342 5,456,018 -0.05(-0.69%)
Jun 04, 2008 7.362 7.407 7.331 7.393 2,884,189 +0.02(+0.26%)
Jun 03, 2008 7.378 7.487 7.350 7.374 5,908,504 +0.02(+0.24%)
Jun 02, 2008 7.362 7.383 7.288 7.356 4,298,860 -0.02(-0.29%)
May 30, 2008 7.495 7.508 7.356 7.378 8,198,238 -0.09(-1.23%)
May 29, 2008 7.465 7.575 7.436 7.469 4,400,665 +0.01(+0.08%)
May 28, 2008 7.510 7.536 7.395 7.463 3,935,665 -0.03(-0.36%)
May 27, 2008 7.528 7.590 7.424 7.491 5,615,561 -0.03(-0.34%)
May 26, 2008 7.694 7.694 7.442 7.516 0 +0.00(+0.00%)
May 23, 2008 7.694 7.694 7.442 7.516 5,155,079 -0.17(-2.26%)
May 22, 2008 8.051 8.145 7.585 7.690 8,928,680 -0.31(-3.88%)
May 21, 2008 8.034 8.088 7.950 8.000 2,261,782 -0.04(-0.44%)
May 20, 2008 8.117 8.135 7.975 8.035 2,666,298 -0.08(-1.01%)
May 19, 2008 8.096 8.166 8.055 8.117 1,673,155 -0.04(-0.45%)
May 16, 2008 8.114 8.196 8.065 8.155 1,631,962 +0.07(+0.82%)
May 15, 2008 8.020 8.092 7.961 8.088 2,142,612 +0.07(+0.85%)
May 14, 2008 7.981 8.055 7.963 8.020 1,933,131 +0.03(+0.42%)
May 13, 2008 8.030 8.041 7.934 7.987 1,631,409 -0.03(-0.34%)
May 12, 2008 7.916 8.014 7.903 8.014 1,836,136 +0.13(+1.63%)
May 09, 2008 7.934 7.934 7.840 7.885 828,369 -0.08(-1.05%)
May 08, 2008 7.985 8.059 7.912 7.969 2,435,109 +0.05(+0.62%)
May 07, 2008 7.920 8.008 7.911 7.920 3,339,739 +0.02(+0.30%)
May 06, 2008 7.877 7.912 7.825 7.897 1,720,413 +0.01(+0.12%)
May 05, 2008 7.829 7.912 7.809 7.887 1,963,511 +0.08(+1.08%)
May 02, 2008 7.864 7.911 7.780 7.803 1,850,703 -0.03(-0.42%)
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.