Skip to main content

Hormel Foods (NY: HRL )

32.66 +0.29 (+0.90%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.