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

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2005 6.154 6.237 6.142 6.208 1,067,482 +0.05(+0.86%)
Oct 28, 2005 6.021 6.155 6.021 6.155 1,179,660 +0.16(+2.67%)
Oct 27, 2005 6.072 6.079 5.980 5.995 1,302,594 -0.09(-1.48%)
Oct 26, 2005 6.099 6.210 6.050 6.085 1,398,381 -0.01(-0.22%)
Oct 25, 2005 6.247 6.247 6.032 6.099 2,119,597 -0.16(-2.50%)
Oct 24, 2005 6.179 6.255 6.163 6.255 723,265 +0.10(+1.62%)
Oct 21, 2005 6.109 6.185 6.109 6.155 648,480 +0.02(+0.29%)
Oct 20, 2005 6.259 6.298 6.103 6.138 992,697 -0.14(-2.18%)
Oct 19, 2005 6.245 6.284 6.171 6.275 836,467 -0.01(-0.19%)
Oct 18, 2005 6.331 6.345 6.269 6.286 980,403 -0.04(-0.71%)
Oct 17, 2005 6.312 6.341 6.261 6.331 1,148,414 +0.00(+0.00%)
Oct 14, 2005 6.157 6.335 6.136 6.331 1,203,222 +0.19(+3.15%)
Oct 13, 2005 6.157 6.189 6.105 6.138 1,290,301 -0.02(-0.32%)
Oct 12, 2005 6.163 6.253 6.103 6.157 1,272,885 -0.02(-0.28%)
Oct 11, 2005 6.206 6.226 6.140 6.175 1,001,917 -0.02(-0.35%)
Oct 10, 2005 6.195 6.214 6.150 6.196 1,005,502 -0.00(-0.03%)
Oct 07, 2005 6.216 6.222 6.150 6.198 1,356,890 -0.01(-0.16%)
Oct 06, 2005 6.255 6.286 6.150 6.208 1,500,314 -0.04(-0.62%)
Oct 05, 2005 6.403 6.407 6.237 6.247 931,742 -0.17(-2.65%)
Oct 04, 2005 6.419 6.435 6.378 6.417 769,365 +0.01(+0.12%)
Oct 03, 2005 6.441 6.442 6.380 6.409 1,094,118 -0.03(-0.49%)
Sep 30, 2005 6.316 6.441 6.304 6.441 709,435 +0.12(+1.98%)
Sep 29, 2005 6.329 6.337 6.282 6.316 1,361,501 -0.01(-0.22%)
Sep 28, 2005 6.327 6.357 6.284 6.329 1,171,464 +0.00(+0.06%)
Sep 27, 2005 6.152 6.355 6.122 6.325 2,330,123 +0.18(+2.86%)
Sep 26, 2005 6.208 6.245 6.140 6.150 1,727,743 +0.01(+0.16%)
Sep 23, 2005 6.147 6.179 6.068 6.140 1,706,230 +0.06(+0.96%)
Sep 22, 2005 6.042 6.111 6.032 6.081 940,449 +0.05(+0.81%)
Sep 21, 2005 6.085 6.085 6.025 6.032 2,048,910 -0.08(-1.28%)
Sep 20, 2005 6.263 6.265 6.062 6.111 1,902,413 -0.14(-2.28%)
Sep 19, 2005 6.185 6.253 6.183 6.253 991,160 +0.05(+0.88%)
Sep 16, 2005 6.185 6.284 6.114 6.198 10,224,063 -0.01(-0.16%)
Sep 15, 2005 6.218 6.230 6.173 6.208 1,421,943 -0.01(-0.09%)
Sep 14, 2005 6.134 6.226 6.134 6.214 1,543,341 +0.09(+1.47%)
Sep 13, 2005 6.091 6.161 6.042 6.124 2,259,436 -0.03(-0.48%)
Sep 12, 2005 6.206 6.236 6.150 6.154 2,311,171 -0.05(-0.85%)
Sep 09, 2005 6.269 6.269 6.202 6.206 1,064,921 -0.05(-0.81%)
Sep 08, 2005 6.355 6.357 6.247 6.257 999,868 -0.10(-1.54%)
Sep 07, 2005 6.325 6.357 6.286 6.355 912,789 +0.03(+0.53%)
Sep 06, 2005 6.339 6.357 6.294 6.321 1,011,649 +0.02(+0.25%)
Sep 02, 2005 6.325 6.360 6.275 6.306 1,875,777 -0.03(-0.52%)
Sep 01, 2005 6.228 6.355 6.218 6.339 2,035,080 +0.11(+1.82%)
Aug 31, 2005 6.118 6.236 6.118 6.226 1,140,218 +0.11(+1.76%)
Aug 30, 2005 6.130 6.159 6.083 6.118 999,356 -0.01(-0.19%)
Aug 29, 2005 6.079 6.130 6.058 6.130 1,648,348 +0.04(+0.64%)
Aug 26, 2005 5.927 6.111 5.911 6.091 2,609,287 +0.17(+2.90%)
Aug 25, 2005 5.919 5.960 5.868 5.919 2,240,995 -0.01(-0.10%)
Aug 24, 2005 5.915 5.954 5.890 5.925 1,327,694 +0.02(+0.33%)
Aug 23, 2005 5.950 5.958 5.900 5.906 1,419,894 -0.04(-0.62%)
Aug 22, 2005 5.919 5.964 5.908 5.943 1,128,437 +0.03(+0.46%)
Aug 19, 2005 5.915 5.937 5.915 5.915 449,735 -0.01(-0.10%)
Aug 18, 2005 5.915 5.941 5.896 5.921 509,666 +0.00(+0.03%)
Aug 17, 2005 5.913 5.950 5.909 5.919 823,662 +0.03(+0.46%)
Aug 16, 2005 5.954 5.954 5.878 5.892 690,482 -0.05(-0.82%)
Aug 15, 2005 5.986 6.013 5.925 5.941 936,352 -0.03(-0.43%)
Aug 12, 2005 5.917 5.972 5.896 5.966 812,905 +0.04(+0.66%)
Aug 11, 2005 5.896 5.952 5.886 5.927 954,792 +0.02(+0.26%)
Aug 10, 2005 5.909 5.966 5.878 5.911 1,081,312 +0.00(+0.03%)
Aug 09, 2005 5.947 5.947 5.894 5.909 915,862 -0.01(-0.10%)
Aug 08, 2005 5.935 5.935 5.898 5.915 936,864 -0.01(-0.20%)
Aug 05, 2005 6.017 6.023 5.913 5.927 777,049 -0.12(-1.91%)
Aug 04, 2005 6.023 6.052 5.933 6.042 1,190,929 -0.00(-0.03%)
Aug 03, 2005 6.054 6.103 6.009 6.044 1,242,664 -0.03(-0.42%)
Aug 02, 2005 6.093 6.136 6.048 6.070 1,560,757 -0.00(-0.06%)
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.