Skip to main content

Hormel Foods (NY: HRL )

34.88 +0.03 (+0.09%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.920 6.960 6.884 6.890 2,045,947 -0.03(-0.44%)
Feb 27, 2007 7.009 7.029 6.869 6.920 1,532,739 -0.17(-2.40%)
Feb 26, 2007 7.045 7.094 7.014 7.090 1,448,528 +0.05(+0.64%)
Feb 23, 2007 7.060 7.060 7.003 7.045 1,054,486 -0.02(-0.21%)
Feb 22, 2007 7.165 7.179 7.039 7.060 1,380,736 -0.12(-1.66%)
Feb 21, 2007 7.118 7.199 7.116 7.179 1,162,530 +0.03(+0.40%)
Feb 20, 2007 7.179 7.199 7.058 7.150 2,151,872 -0.04(-0.50%)
Feb 16, 2007 7.269 7.320 7.165 7.186 2,480,770 -0.20(-2.73%)
Feb 15, 2007 7.354 7.392 7.284 7.388 2,112,150 +0.03(+0.46%)
Feb 14, 2007 7.269 7.354 7.269 7.354 1,505,315 +0.08(+1.14%)
Feb 13, 2007 7.194 7.271 7.173 7.271 923,070 +0.09(+1.32%)
Feb 12, 2007 7.177 7.184 7.137 7.177 1,265,749 +0.00(+0.05%)
Feb 09, 2007 7.167 7.194 7.122 7.173 1,092,619 +0.01(+0.08%)
Feb 08, 2007 7.165 7.184 7.135 7.167 592,122 -0.02(-0.29%)
Feb 07, 2007 7.167 7.188 7.113 7.188 1,039,127 +0.02(+0.29%)
Feb 06, 2007 7.128 7.171 7.090 7.167 1,099,504 +0.07(+0.96%)
Feb 05, 2007 7.137 7.137 7.058 7.099 1,091,560 -0.04(-0.61%)
Feb 02, 2007 7.160 7.160 7.107 7.143 815,624 -0.02(-0.24%)
Feb 01, 2007 7.150 7.164 7.079 7.160 1,134,989 +0.00(+0.05%)
Jan 31, 2007 7.080 7.171 7.052 7.156 1,377,558 +0.06(+0.82%)
Jan 30, 2007 7.050 7.107 7.033 7.097 589,474 +0.04(+0.62%)
Jan 29, 2007 7.056 7.111 7.041 7.054 1,354,784 -0.00(-0.03%)
Jan 26, 2007 7.147 7.147 7.012 7.056 1,162,000 -0.09(-1.29%)
Jan 25, 2007 7.143 7.158 7.116 7.148 1,304,999 +0.01(+0.08%)
Jan 24, 2007 7.109 7.165 7.099 7.143 521,682 +0.05(+0.64%)
Jan 23, 2007 7.097 7.156 7.062 7.097 809,798 -0.00(-0.03%)
Jan 22, 2007 7.099 7.120 7.079 7.099 930,553 -0.01(-0.19%)
Jan 19, 2007 7.020 7.120 7.018 7.113 819,861 +0.08(+1.10%)
Jan 18, 2007 7.050 7.122 7.035 7.035 803,973 -0.03(-0.40%)
Jan 17, 2007 7.037 7.092 7.028 7.063 977,160 +0.01(+0.11%)
Jan 16, 2007 7.135 7.165 7.035 7.056 1,104,271 -0.05(-0.69%)
Jan 12, 2007 7.150 7.182 7.090 7.105 1,007,879 -0.03(-0.48%)
Jan 11, 2007 7.065 7.152 7.065 7.139 796,558 +0.10(+1.37%)
Jan 10, 2007 6.977 7.054 6.969 7.043 1,373,851 +0.03(+0.48%)
Jan 09, 2007 7.071 7.088 7.003 7.009 1,437,406 -0.05(-0.78%)
Jan 08, 2007 7.084 7.105 7.033 7.063 955,975 -0.03(-0.45%)
Jan 05, 2007 7.028 7.122 6.995 7.096 1,046,542 -0.05(-0.66%)
Jan 04, 2007 7.203 7.203 7.116 7.143 939,027 -0.06(-0.84%)
Jan 03, 2007 7.082 7.269 7.082 7.203 1,769,482 +0.15(+2.17%)
Dec 29, 2006 7.126 7.137 7.050 7.050 1,096,326 -0.08(-1.06%)
Dec 28, 2006 7.141 7.164 7.111 7.126 1,255,214 -0.03(-0.42%)
Dec 27, 2006 7.135 7.201 7.135 7.156 995,168 -0.03(-0.37%)
Dec 26, 2006 7.152 7.194 7.147 7.182 694,340 +0.02(+0.24%)
Dec 22, 2006 7.150 7.203 7.150 7.165 685,866 -0.02(-0.32%)
Dec 21, 2006 7.239 7.269 7.173 7.188 936,379 -0.03(-0.39%)
Dec 20, 2006 7.199 7.254 7.154 7.216 1,571,401 -0.00(-0.05%)
Dec 19, 2006 7.096 7.241 7.094 7.220 1,237,737 +0.07(+0.95%)
Dec 18, 2006 7.199 7.224 7.145 7.152 1,260,511 -0.05(-0.63%)
Dec 15, 2006 7.254 7.260 7.198 7.198 868,057 -0.05(-0.70%)
Dec 14, 2006 7.243 7.303 7.235 7.248 676,333 -0.01(-0.08%)
Dec 13, 2006 7.269 7.269 7.201 7.254 1,113,274 -0.02(-0.21%)
Dec 12, 2006 7.228 7.269 7.228 7.269 538,100 +0.03(+0.42%)
Dec 11, 2006 7.245 7.269 7.228 7.239 1,103,212 -0.01(-0.18%)
Dec 08, 2006 7.224 7.288 7.213 7.252 1,077,260 +0.04(+0.50%)
Dec 07, 2006 7.375 7.381 7.079 7.216 2,899,175 -0.03(-0.44%)
Dec 06, 2006 7.290 7.316 7.243 7.248 998,875 -0.06(-0.83%)
Dec 05, 2006 7.345 7.352 7.260 7.309 1,263,159 +0.04(+0.55%)
Dec 04, 2006 7.175 7.275 7.171 7.269 1,222,378 +0.10(+1.37%)
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.