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

Hormel Foods (NY: HRL )

35.32 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 6.059 6.179 6.047 6.179 739,510 +0.12(+1.98%)
Sep 29, 2005 6.072 6.079 6.027 6.059 1,419,218 -0.01(-0.22%)
Sep 28, 2005 6.070 6.098 6.029 6.072 1,221,126 +0.00(+0.06%)
Sep 27, 2005 5.901 6.096 5.873 6.068 2,428,903 +0.17(+2.86%)
Sep 26, 2005 5.956 5.991 5.890 5.900 1,800,987 +0.01(+0.16%)
Sep 23, 2005 5.897 5.928 5.821 5.890 1,778,562 +0.06(+0.96%)
Sep 22, 2005 5.797 5.862 5.787 5.834 980,318 +0.05(+0.81%)
Sep 21, 2005 5.838 5.838 5.780 5.787 2,135,769 -0.07(-1.28%)
Sep 20, 2005 6.008 6.010 5.815 5.862 1,983,061 -0.14(-2.28%)
Sep 19, 2005 5.933 5.999 5.931 5.999 1,033,178 +0.05(+0.88%)
Sep 16, 2005 5.933 6.029 5.866 5.946 10,657,489 -0.01(-0.16%)
Sep 15, 2005 5.965 5.976 5.922 5.956 1,482,224 -0.01(-0.09%)
Sep 14, 2005 5.885 5.973 5.885 5.961 1,608,768 +0.09(+1.47%)
Sep 13, 2005 5.843 5.911 5.797 5.875 2,355,219 -0.03(-0.48%)
Sep 12, 2005 5.954 5.982 5.900 5.903 2,409,147 -0.05(-0.85%)
Sep 09, 2005 6.014 6.014 5.950 5.954 1,110,066 -0.05(-0.81%)
Sep 08, 2005 6.096 6.098 5.993 6.003 1,042,255 -0.09(-1.54%)
Sep 07, 2005 6.068 6.098 6.031 6.096 951,485 +0.03(+0.52%)
Sep 06, 2005 6.081 6.098 6.038 6.064 1,054,536 +0.01(+0.25%)
Sep 02, 2005 6.068 6.102 6.019 6.049 1,955,296 -0.03(-0.52%)
Sep 01, 2005 5.974 6.096 5.965 6.081 2,121,353 +0.11(+1.82%)
Aug 31, 2005 5.870 5.982 5.870 5.973 1,188,555 +0.10(+1.75%)
Aug 30, 2005 5.881 5.909 5.836 5.870 1,041,721 -0.01(-0.19%)
Aug 29, 2005 5.832 5.881 5.811 5.881 1,718,226 +0.04(+0.64%)
Aug 26, 2005 5.686 5.862 5.671 5.843 2,719,902 +0.16(+2.90%)
Aug 25, 2005 5.679 5.718 5.630 5.679 2,335,997 -0.01(-0.10%)
Aug 24, 2005 5.675 5.712 5.650 5.684 1,383,978 +0.02(+0.33%)
Aug 23, 2005 5.708 5.716 5.660 5.665 1,480,088 -0.04(-0.62%)
Aug 22, 2005 5.679 5.722 5.667 5.701 1,176,275 +0.03(+0.46%)
Aug 19, 2005 5.675 5.695 5.675 5.675 468,801 -0.01(-0.10%)
Aug 18, 2005 5.675 5.699 5.656 5.680 531,272 +0.00(+0.03%)
Aug 17, 2005 5.673 5.708 5.669 5.679 858,579 +0.03(+0.46%)
Aug 16, 2005 5.712 5.712 5.639 5.652 719,754 -0.05(-0.82%)
Aug 15, 2005 5.742 5.768 5.684 5.699 976,046 -0.02(-0.43%)
Aug 12, 2005 5.677 5.729 5.656 5.723 847,366 +0.04(+0.66%)
Aug 11, 2005 5.656 5.710 5.647 5.686 995,268 +0.01(+0.26%)
Aug 10, 2005 5.669 5.723 5.639 5.671 1,127,152 +0.00(+0.03%)
Aug 09, 2005 5.705 5.705 5.654 5.669 954,688 -0.01(-0.10%)
Aug 08, 2005 5.694 5.694 5.658 5.675 976,580 -0.01(-0.20%)
Aug 05, 2005 5.772 5.778 5.673 5.686 809,990 -0.11(-1.91%)
Aug 04, 2005 5.778 5.806 5.692 5.797 1,241,416 -0.00(-0.03%)
Aug 03, 2005 5.808 5.855 5.765 5.798 1,295,344 -0.02(-0.42%)
Aug 02, 2005 5.845 5.886 5.802 5.823 1,626,922 -0.00(-0.06%)
Aug 01, 2005 5.787 5.952 5.761 5.826 3,305,637 +0.28(+5.07%)
Jul 29, 2005 5.544 5.553 5.525 5.546 982,987 +0.00(+0.03%)
Jul 28, 2005 5.553 5.566 5.527 5.544 1,668,569 +0.00(+0.07%)
Jul 27, 2005 5.572 5.581 5.534 5.540 952,019 -0.03(-0.60%)
Jul 26, 2005 5.624 5.645 5.562 5.574 1,617,311 -0.04(-0.70%)
Jul 25, 2005 5.632 5.632 5.600 5.613 1,467,807 -0.01(-0.10%)
Jul 22, 2005 5.605 5.635 5.598 5.619 1,103,124 +0.02(+0.40%)
Jul 21, 2005 5.645 5.650 5.576 5.596 1,448,585 -0.05(-0.93%)
Jul 20, 2005 5.647 5.658 5.594 5.649 879,937 -0.04(-0.76%)
Jul 19, 2005 5.669 5.692 5.620 5.692 1,059,875 +0.04(+0.70%)
Jul 18, 2005 5.665 5.675 5.581 5.652 1,333,254 -0.01(-0.23%)
Jul 15, 2005 5.617 5.679 5.600 5.665 1,146,374 +0.05(+0.83%)
Jul 14, 2005 5.581 5.637 5.536 5.619 2,048,202 +0.11(+2.01%)
Jul 13, 2005 5.562 5.590 5.491 5.508 1,035,314 -0.06(-1.11%)
Jul 12, 2005 5.570 5.611 5.557 5.570 746,985 -0.01(-0.10%)
Jul 11, 2005 5.536 5.604 5.525 5.576 807,854 +0.01(+0.24%)
Jul 08, 2005 5.501 5.589 5.499 5.562 740,044 +0.07(+1.23%)
Jul 07, 2005 5.478 5.547 5.461 5.495 1,434,703 -0.00(-0.03%)
Jul 06, 2005 5.600 5.607 5.493 5.497 2,031,650 -0.12(-2.20%)
Jul 05, 2005 5.562 5.634 5.544 5.620 932,797 +0.04(+0.67%)
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.