Skip to main content

Hormel Foods (NY: HRL )

35.07 +0.22 (+0.63%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.082 7.137 7.033 7.052 1,935,784 -0.02(-0.27%)
Jun 28, 2007 7.120 7.131 7.069 7.071 905,131 -0.05(-0.66%)
Jun 27, 2007 7.213 7.213 7.020 7.118 1,175,241 +0.06(+0.91%)
Jun 26, 2007 7.118 7.118 7.041 7.054 1,427,343 -0.04(-0.53%)
Jun 25, 2007 7.056 7.101 7.046 7.092 2,366,901 +0.06(+0.83%)
Jun 22, 2007 7.048 7.063 7.011 7.033 3,378,487 -0.03(-0.40%)
Jun 21, 2007 7.046 7.071 7.014 7.062 3,066,007 +0.02(+0.27%)
Jun 20, 2007 7.071 7.090 7.033 7.043 2,183,120 -0.01(-0.11%)
Jun 19, 2007 7.082 7.082 7.033 7.050 1,836,744 -0.05(-0.64%)
Jun 18, 2007 7.084 7.105 7.041 7.096 2,608,410 +0.04(+0.51%)
Jun 15, 2007 7.086 7.147 7.060 7.060 2,070,839 +0.01(+0.16%)
Jun 14, 2007 7.067 7.090 7.033 7.048 1,084,675 -0.01(-0.13%)
Jun 13, 2007 6.999 7.124 6.995 7.058 1,844,689 +0.07(+0.95%)
Jun 12, 2007 7.065 7.080 6.986 6.992 1,796,493 -0.11(-1.57%)
Jun 11, 2007 7.067 7.137 7.043 7.103 1,003,112 +0.02(+0.32%)
Jun 08, 2007 7.033 7.086 7.022 7.080 1,424,695 +0.05(+0.64%)
Jun 07, 2007 7.065 7.124 7.033 7.035 2,259,386 -0.03(-0.43%)
Jun 06, 2007 7.062 7.084 7.033 7.065 2,286,927 -0.02(-0.32%)
Jun 05, 2007 7.111 7.135 7.071 7.088 2,149,754 -0.04(-0.53%)
Jun 04, 2007 7.088 7.135 7.088 7.126 1,600,531 +0.01(+0.16%)
Jun 01, 2007 7.080 7.133 7.062 7.114 1,765,774 +0.04(+0.61%)
May 31, 2007 6.967 7.094 6.967 7.071 2,362,134 +0.07(+1.00%)
May 30, 2007 7.011 7.011 6.939 7.001 1,870,640 -0.03(-0.43%)
May 29, 2007 6.984 7.086 6.982 7.031 2,573,984 +0.08(+1.11%)
May 25, 2007 7.084 7.084 6.858 6.954 4,230,656 -0.13(-1.81%)
May 24, 2007 7.345 7.313 7.063 7.082 6,217,285 -0.34(-4.63%)
May 23, 2007 7.477 7.530 7.386 7.426 1,494,076 -0.01(-0.10%)
May 22, 2007 7.449 7.477 7.417 7.434 1,540,153 -0.02(-0.30%)
May 21, 2007 7.388 7.460 7.377 7.456 1,824,033 +0.06(+0.77%)
May 18, 2007 7.335 7.411 7.313 7.400 1,104,822 +0.09(+1.19%)
May 17, 2007 7.313 7.326 7.252 7.313 1,682,093 +0.00(+0.00%)
May 16, 2007 7.101 7.313 7.101 7.313 1,681,034 +0.22(+3.14%)
May 15, 2007 7.145 7.199 7.090 7.090 1,626,483 -0.06(-0.79%)
May 14, 2007 7.148 7.201 7.145 7.147 1,241,444 -0.04(-0.50%)
May 11, 2007 7.158 7.203 7.143 7.182 676,333 +0.06(+0.79%)
May 10, 2007 7.245 7.245 7.122 7.126 737,769 -0.12(-1.64%)
May 09, 2007 7.245 7.281 7.232 7.245 659,914 -0.02(-0.34%)
May 08, 2007 7.248 7.275 7.228 7.269 882,887 +0.00(+0.00%)
May 07, 2007 7.232 7.273 7.232 7.269 432,704 +0.05(+0.63%)
May 04, 2007 7.247 7.252 7.205 7.224 578,352 -0.01(-0.18%)
May 03, 2007 7.281 7.292 7.211 7.237 703,344 -0.02(-0.29%)
May 02, 2007 7.224 7.307 7.199 7.258 1,265,807 +0.03(+0.42%)
May 01, 2007 7.201 7.237 7.162 7.228 851,109 +0.04(+0.50%)
Apr 30, 2007 7.226 7.262 7.192 7.192 818,272 -0.02(-0.24%)
Apr 27, 2007 7.211 7.222 7.184 7.209 469,249 -0.01(-0.18%)
Apr 26, 2007 7.218 7.245 7.188 7.222 594,770 -0.00(-0.05%)
Apr 25, 2007 7.235 7.243 7.182 7.226 1,052,367 +0.02(+0.24%)
Apr 24, 2007 7.220 7.232 7.175 7.209 1,012,645 +0.02(+0.34%)
Apr 23, 2007 7.137 7.199 7.137 7.184 864,880 +0.03(+0.48%)
Apr 20, 2007 7.118 7.167 7.096 7.150 970,805 +0.08(+1.07%)
Apr 19, 2007 7.018 7.097 6.999 7.075 1,332,010 +0.02(+0.27%)
Apr 18, 2007 7.080 7.080 7.045 7.056 753,658 -0.05(-0.72%)
Apr 17, 2007 7.107 7.130 7.075 7.107 1,659,319 -0.01(-0.11%)
Apr 16, 2007 7.107 7.114 7.092 7.114 1,068,786 +0.01(+0.11%)
Apr 13, 2007 7.107 7.124 7.075 7.107 999,934 +0.01(+0.08%)
Apr 12, 2007 7.043 7.105 7.024 7.101 935,850 +0.06(+0.80%)
Apr 11, 2007 7.043 7.060 7.007 7.045 1,587,290 +0.01(+0.13%)
Apr 10, 2007 7.009 7.065 7.009 7.035 1,650,845 +0.04(+0.51%)
Apr 09, 2007 7.082 7.099 6.999 6.999 1,570,342 -0.09(-1.23%)
Apr 05, 2007 7.080 7.111 7.060 7.086 810,858 -0.01(-0.13%)
Apr 04, 2007 7.162 7.165 7.071 7.096 1,878,055 -0.05(-0.74%)
Apr 03, 2007 7.105 7.167 7.099 7.148 1,468,654 +0.06(+0.83%)
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.