Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.030 8.053 7.893 7.903 1,032,138 -0.15(-1.89%)
Dec 28, 2007 8.049 8.116 8.004 8.055 799,075 -0.00(-0.05%)
Dec 27, 2007 8.067 8.131 8.014 8.059 1,051,603 -0.01(-0.07%)
Dec 26, 2007 8.151 8.164 8.035 8.065 771,414 -0.08(-0.94%)
Dec 24, 2007 8.098 8.153 8.075 8.141 434,922 +0.06(+0.72%)
Dec 21, 2007 8.116 8.149 8.035 8.082 2,911,855 +0.07(+0.85%)
Dec 20, 2007 7.975 8.014 7.926 8.014 1,607,882 +0.11(+1.43%)
Dec 19, 2007 7.813 7.973 7.809 7.901 1,592,541 +0.10(+1.25%)
Dec 18, 2007 7.817 7.838 7.713 7.803 2,483,791 +0.03(+0.35%)
Dec 17, 2007 7.723 7.827 7.713 7.776 1,363,037 +0.03(+0.40%)
Dec 14, 2007 7.889 7.893 7.741 7.745 1,775,893 -0.23(-2.89%)
Dec 13, 2007 7.655 7.987 7.655 7.975 3,130,304 +0.26(+3.39%)
Dec 12, 2007 7.893 7.893 7.688 7.713 2,961,187 -0.02(-0.25%)
Dec 11, 2007 7.875 7.920 7.733 7.733 1,360,988 -0.13(-1.64%)
Dec 10, 2007 7.848 7.879 7.817 7.862 2,283,510 +0.00(+0.05%)
Dec 07, 2007 7.809 7.887 7.797 7.858 1,618,127 +0.03(+0.42%)
Dec 06, 2007 7.747 7.870 7.731 7.825 2,444,862 +0.01(+0.15%)
Dec 05, 2007 7.912 7.912 7.780 7.813 2,461,765 -0.02(-0.30%)
Dec 04, 2007 7.680 7.873 7.680 7.836 1,980,271 +0.10(+1.29%)
Dec 03, 2007 7.713 7.786 7.668 7.737 1,394,283 -0.02(-0.30%)
Nov 30, 2007 7.825 7.875 7.731 7.760 2,391,181 -0.00(-0.03%)
Nov 29, 2007 7.694 7.788 7.659 7.762 2,294,779 +0.04(+0.53%)
Nov 28, 2007 7.614 7.772 7.544 7.721 2,348,563 +0.17(+2.30%)
Nov 27, 2007 7.483 7.571 7.419 7.547 1,859,386 +0.11(+1.52%)
Nov 26, 2007 7.360 7.553 7.342 7.434 2,399,796 +0.06(+0.77%)
Nov 23, 2007 7.311 7.415 7.235 7.378 1,754,379 +0.12(+1.70%)
Nov 21, 2007 7.130 7.391 7.130 7.255 3,272,115 +0.06(+0.87%)
Nov 20, 2007 7.120 7.319 7.038 7.192 7,168,323 +0.21(+3.05%)
Nov 19, 2007 7.030 7.214 6.952 6.979 3,538,161 +0.00(+0.00%)
Nov 16, 2007 7.005 7.005 6.913 6.979 1,164,949 +0.01(+0.17%)
Nov 15, 2007 6.934 7.010 6.934 6.968 1,443,698 +0.01(+0.14%)
Nov 14, 2007 6.995 7.034 6.956 6.958 1,996,151 -0.02(-0.22%)
Nov 13, 2007 6.895 6.985 6.868 6.973 1,381,426 +0.11(+1.62%)
Nov 12, 2007 6.901 6.970 6.862 6.862 1,485,972 -0.05(-0.71%)
Nov 09, 2007 6.866 6.985 6.866 6.911 1,556,147 -0.01(-0.08%)
Nov 08, 2007 6.882 6.927 6.845 6.917 2,414,743 +0.07(+1.03%)
Nov 07, 2007 6.786 6.919 6.786 6.847 2,381,725 -0.03(-0.43%)
Nov 06, 2007 6.925 6.929 6.849 6.876 1,470,605 -0.04(-0.62%)
Nov 05, 2007 6.866 6.954 6.866 6.919 1,319,068 +0.01(+0.20%)
Nov 02, 2007 7.007 7.038 6.854 6.905 1,645,275 -0.08(-1.20%)
Nov 01, 2007 7.083 7.116 6.989 6.989 1,332,816 -0.13(-1.86%)
Oct 31, 2007 7.145 7.145 7.089 7.122 1,244,713 -0.01(-0.08%)
Oct 30, 2007 7.077 7.178 7.050 7.128 648,480 +0.03(+0.38%)
Oct 29, 2007 7.221 7.221 7.089 7.100 958,890 -0.08(-1.14%)
Oct 26, 2007 7.221 7.221 7.116 7.182 980,915 +0.03(+0.38%)
Oct 25, 2007 7.106 7.196 7.077 7.155 1,053,652 +0.00(+0.05%)
Oct 24, 2007 7.136 7.151 7.063 7.151 1,447,555 -0.01(-0.19%)
Oct 23, 2007 7.253 7.325 7.126 7.165 1,638,616 -0.03(-0.41%)
Oct 22, 2007 7.145 7.206 7.124 7.194 1,521,316 +0.01(+0.08%)
Oct 19, 2007 7.262 7.294 7.188 7.188 2,223,580 -0.07(-0.97%)
Oct 18, 2007 7.204 7.266 7.187 7.258 2,621,119 +0.06(+0.79%)
Oct 17, 2007 7.145 7.202 7.120 7.202 1,676,008 +0.08(+1.07%)
Oct 16, 2007 7.106 7.137 7.083 7.126 1,872,191 +0.02(+0.30%)
Oct 15, 2007 7.048 7.104 7.014 7.104 1,241,639 +0.06(+0.92%)
Oct 12, 2007 7.057 7.075 7.022 7.040 844,663 +0.01(+0.19%)
Oct 11, 2007 7.149 7.180 7.013 7.026 1,914,194 -0.08(-1.10%)
Oct 10, 2007 7.141 7.204 7.093 7.104 1,840,946 -0.04(-0.52%)
Oct 09, 2007 7.149 7.192 7.104 7.141 1,413,748 +0.03(+0.36%)
Oct 08, 2007 7.096 7.151 7.089 7.116 1,697,522 +0.02(+0.28%)
Oct 05, 2007 7.036 7.096 6.979 7.096 1,772,450 +0.12(+1.65%)
Oct 04, 2007 6.946 6.985 6.919 6.981 1,536,170 +0.07(+1.05%)
Oct 03, 2007 6.979 7.011 6.891 6.909 1,037,773 -0.09(-1.34%)
Oct 02, 2007 6.981 7.011 6.934 7.003 978,354 -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.