Skip to main content

Hormel Foods (NY: HRL )

34.94 +0.09 (+0.26%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.589 5.598 5.570 5.591 975,042 +0.00(+0.03%)
Jul 28, 2005 5.598 5.612 5.572 5.589 1,655,082 +0.00(+0.07%)
Jul 27, 2005 5.617 5.627 5.579 5.585 944,324 -0.03(-0.60%)
Jul 26, 2005 5.670 5.691 5.608 5.619 1,604,238 -0.04(-0.70%)
Jul 25, 2005 5.678 5.678 5.645 5.659 1,455,943 -0.01(-0.10%)
Jul 22, 2005 5.651 5.681 5.644 5.664 1,094,208 +0.02(+0.40%)
Jul 21, 2005 5.691 5.696 5.621 5.642 1,436,876 -0.05(-0.93%)
Jul 20, 2005 5.693 5.704 5.640 5.695 872,824 -0.04(-0.76%)
Jul 19, 2005 5.715 5.738 5.666 5.738 1,051,308 +0.04(+0.70%)
Jul 18, 2005 5.712 5.721 5.627 5.698 1,322,477 -0.01(-0.23%)
Jul 15, 2005 5.662 5.725 5.645 5.712 1,137,108 +0.05(+0.83%)
Jul 14, 2005 5.627 5.683 5.581 5.664 2,031,647 +0.11(+2.01%)
Jul 13, 2005 5.608 5.636 5.536 5.553 1,026,945 -0.06(-1.11%)
Jul 12, 2005 5.615 5.657 5.602 5.615 740,947 -0.01(-0.10%)
Jul 11, 2005 5.581 5.649 5.570 5.621 801,324 +0.01(+0.24%)
Jul 08, 2005 5.545 5.634 5.544 5.608 734,062 +0.07(+1.23%)
Jul 07, 2005 5.523 5.593 5.506 5.540 1,423,106 -0.00(-0.03%)
Jul 06, 2005 5.645 5.653 5.538 5.542 2,015,228 -0.12(-2.20%)
Jul 05, 2005 5.608 5.679 5.589 5.666 925,257 +0.04(+0.67%)
Jul 01, 2005 5.544 5.634 5.527 5.628 1,049,719 +0.09(+1.64%)
Jun 30, 2005 5.623 5.623 5.538 5.538 1,904,536 -0.08(-1.51%)
Jun 29, 2005 5.640 5.653 5.608 5.623 918,902 -0.01(-0.17%)
Jun 28, 2005 5.596 5.649 5.564 5.632 1,198,015 +0.05(+0.91%)
Jun 27, 2005 5.661 5.661 5.570 5.581 1,038,597 -0.08(-1.50%)
Jun 24, 2005 5.676 5.702 5.645 5.666 781,199 -0.01(-0.10%)
Jun 23, 2005 5.712 5.712 5.647 5.672 1,059,253 -0.04(-0.69%)
Jun 22, 2005 5.751 5.776 5.683 5.712 764,251 -0.02(-0.40%)
Jun 21, 2005 5.755 5.785 5.721 5.734 1,559,750 -0.02(-0.30%)
Jun 20, 2005 5.746 5.781 5.744 5.751 2,209,072 -0.03(-0.59%)
Jun 17, 2005 5.840 5.844 5.774 5.785 2,686,795 -0.02(-0.42%)
Jun 16, 2005 5.806 5.821 5.768 5.810 678,451 +0.01(+0.10%)
Jun 15, 2005 5.791 5.819 5.766 5.804 1,180,007 +0.03(+0.56%)
Jun 14, 2005 5.753 5.785 5.744 5.772 1,493,017 +0.01(+0.10%)
Jun 13, 2005 5.761 5.800 5.751 5.766 2,089,906 -0.02(-0.29%)
Jun 10, 2005 5.817 5.817 5.768 5.783 1,878,055 -0.00(-0.03%)
Jun 09, 2005 5.797 5.798 5.747 5.785 2,657,136 +0.01(+0.20%)
Jun 08, 2005 5.802 5.815 5.757 5.774 2,895,468 -0.00(-0.07%)
Jun 07, 2005 5.723 5.823 5.719 5.778 3,699,970 +0.06(+0.99%)
Jun 06, 2005 5.662 5.866 5.636 5.721 4,146,975 +0.03(+0.50%)
Jun 03, 2005 5.719 5.719 5.655 5.693 2,507,781 -0.04(-0.76%)
Jun 02, 2005 5.708 5.746 5.655 5.736 2,593,581 +0.04(+0.73%)
Jun 01, 2005 5.593 5.700 5.564 5.695 3,029,993 +0.10(+1.82%)
May 31, 2005 5.664 5.693 5.593 5.593 2,917,712 -0.07(-1.23%)
May 27, 2005 5.723 5.723 5.645 5.662 2,434,693 -0.02(-0.30%)
May 26, 2005 6.185 6.185 5.659 5.679 7,550,885 -0.50(-8.15%)
May 25, 2005 6.231 6.250 6.125 6.184 1,480,835 -0.06(-1.00%)
May 24, 2005 6.212 6.250 6.138 6.246 1,824,563 +0.05(+0.85%)
May 23, 2005 6.202 6.206 6.142 6.193 1,012,116 -0.01(-0.18%)
May 20, 2005 6.168 6.206 6.153 6.204 784,906 +0.03(+0.49%)
May 19, 2005 6.195 6.201 6.157 6.174 542,867 -0.02(-0.34%)
May 18, 2005 6.155 6.204 6.138 6.195 837,339 +0.04(+0.64%)
May 17, 2005 6.118 6.155 6.070 6.155 1,291,229 +0.04(+0.62%)
May 16, 2005 6.146 6.193 6.110 6.118 1,420,458 -0.03(-0.49%)
May 13, 2005 6.157 6.167 6.101 6.148 1,409,336 +0.00(+0.03%)
May 12, 2005 6.155 6.216 6.133 6.146 1,727,112 -0.02(-0.28%)
May 11, 2005 6.112 6.170 6.078 6.163 3,304,869 +0.08(+1.27%)
May 10, 2005 5.997 6.101 5.972 6.085 4,267,201 +0.09(+1.48%)
May 09, 2005 6.014 6.023 5.970 5.997 1,546,509 -0.04(-0.66%)
May 06, 2005 6.038 6.084 6.017 6.036 842,635 -0.00(-0.03%)
May 05, 2005 6.050 6.118 6.016 6.038 1,729,230 -0.04(-0.65%)
May 04, 2005 5.997 6.110 5.991 6.078 1,822,444 +0.08(+1.29%)
May 03, 2005 5.899 6.034 5.887 6.000 1,462,828 +0.09(+1.57%)
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.