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

Hormel Foods (NY: HRL )

31.77 -0.36 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2006 7.077 7.098 7.022 7.024 943,523 -0.04(-0.61%)
Sep 28, 2006 7.102 7.124 7.059 7.067 833,394 -0.02(-0.33%)
Sep 27, 2006 7.034 7.116 7.028 7.091 995,258 +0.04(+0.53%)
Sep 26, 2006 7.083 7.083 6.921 7.054 1,812,261 -0.05(-0.74%)
Sep 25, 2006 7.034 7.126 7.013 7.106 1,426,041 +0.07(+1.06%)
Sep 22, 2006 7.067 7.075 7.028 7.032 1,355,354 -0.04(-0.63%)
Sep 21, 2006 7.071 7.089 7.022 7.077 1,861,435 +0.02(+0.22%)
Sep 20, 2006 7.013 7.071 7.007 7.061 1,617,614 +0.10(+1.40%)
Sep 19, 2006 6.954 6.977 6.872 6.964 2,000,248 -0.01(-0.14%)
Sep 18, 2006 6.993 7.034 6.958 6.973 1,897,803 -0.01(-0.11%)
Sep 15, 2006 7.089 7.089 6.893 6.981 3,017,020 -0.08(-1.13%)
Sep 14, 2006 7.075 7.120 7.024 7.061 1,516,193 -0.04(-0.52%)
Sep 13, 2006 7.073 7.130 7.034 7.098 1,193,490 +0.00(+0.03%)
Sep 12, 2006 7.065 7.104 7.028 7.096 2,675,877 +0.04(+0.53%)
Sep 11, 2006 7.073 7.093 7.034 7.059 796,001 -0.01(-0.17%)
Sep 08, 2006 7.087 7.102 7.032 7.071 1,158,146 +0.04(+0.50%)
Sep 07, 2006 7.036 7.085 6.989 7.036 1,105,899 -0.02(-0.30%)
Sep 06, 2006 7.087 7.095 7.042 7.057 1,196,563 -0.05(-0.69%)
Sep 05, 2006 7.223 7.223 7.052 7.106 1,741,573 -0.10(-1.33%)
Sep 01, 2006 7.178 7.208 7.145 7.202 873,860 +0.05(+0.65%)
Aug 31, 2006 7.130 7.194 7.112 7.155 1,842,482 +0.03(+0.36%)
Aug 30, 2006 7.268 7.268 7.106 7.130 1,967,466 -0.14(-1.91%)
Aug 29, 2006 7.040 7.268 7.040 7.268 3,160,956 +0.24(+3.39%)
Aug 28, 2006 7.009 7.098 6.921 7.030 3,163,517 -0.09(-1.21%)
Aug 25, 2006 7.063 7.130 6.886 7.116 3,030,850 +0.00(+0.05%)
Aug 24, 2006 7.487 7.499 6.897 7.112 5,615,039 -0.30(-4.11%)
Aug 23, 2006 7.428 7.499 7.356 7.417 1,156,097 +0.04(+0.50%)
Aug 22, 2006 7.421 7.430 7.366 7.380 932,254 -0.04(-0.58%)
Aug 21, 2006 7.350 7.462 7.348 7.422 1,375,843 +0.07(+0.98%)
Aug 18, 2006 7.344 7.374 7.335 7.350 989,623 -0.01(-0.11%)
Aug 17, 2006 7.381 7.393 7.309 7.358 1,364,574 -0.04(-0.61%)
Aug 16, 2006 7.434 7.452 7.380 7.403 1,166,342 -0.01(-0.18%)
Aug 15, 2006 7.444 7.479 7.397 7.417 868,738 +0.06(+0.85%)
Aug 14, 2006 7.403 7.432 7.344 7.354 821,100 -0.01(-0.13%)
Aug 11, 2006 7.346 7.380 7.315 7.364 934,303 +0.02(+0.24%)
Aug 10, 2006 7.292 7.370 7.286 7.346 913,301 +0.04(+0.59%)
Aug 09, 2006 7.370 7.393 7.303 7.303 1,354,842 +0.01(+0.19%)
Aug 08, 2006 7.243 7.329 7.223 7.290 1,273,910 +0.06(+0.81%)
Aug 07, 2006 7.264 7.327 7.184 7.231 1,507,485 -0.06(-0.80%)
Aug 04, 2006 7.399 7.399 7.251 7.290 868,225 -0.05(-0.69%)
Aug 03, 2006 7.331 7.356 7.286 7.340 708,410 +0.01(+0.13%)
Aug 02, 2006 7.393 7.415 7.288 7.331 1,409,650 -0.05(-0.74%)
Aug 01, 2006 7.350 7.397 7.296 7.385 1,157,634 +0.02(+0.27%)
Jul 31, 2006 7.385 7.393 7.272 7.366 1,216,540 -0.02(-0.26%)
Jul 28, 2006 7.292 7.485 7.292 7.385 1,715,450 +0.12(+1.58%)
Jul 27, 2006 7.362 7.380 7.257 7.270 1,267,251 -0.08(-1.12%)
Jul 26, 2006 7.426 7.426 7.321 7.352 1,156,097 -0.07(-0.92%)
Jul 25, 2006 7.348 7.434 7.327 7.421 1,242,151 +0.05(+0.64%)
Jul 24, 2006 7.231 7.424 7.231 7.374 2,058,130 +0.20(+2.72%)
Jul 21, 2006 7.221 7.249 7.083 7.178 1,747,720 -0.04(-0.62%)
Jul 20, 2006 7.262 7.315 7.217 7.223 1,432,188 -0.03(-0.35%)
Jul 19, 2006 7.167 7.251 7.167 7.249 1,057,237 +0.06(+0.87%)
Jul 18, 2006 7.141 7.210 7.114 7.186 1,242,664 +0.06(+0.79%)
Jul 17, 2006 7.096 7.171 7.059 7.130 698,166 +0.01(+0.19%)
Jul 14, 2006 7.186 7.196 7.077 7.116 831,857 -0.09(-1.25%)
Jul 13, 2006 7.184 7.221 7.128 7.206 1,312,327 -0.00(-0.05%)
Jul 12, 2006 7.239 7.260 7.194 7.210 2,096,547 -0.05(-0.67%)
Jul 11, 2006 7.194 7.272 7.194 7.258 1,582,271 +0.04(+0.62%)
Jul 10, 2006 7.223 7.249 7.184 7.214 2,041,739 +0.01(+0.14%)
Jul 07, 2006 7.208 7.241 7.184 7.204 1,898,315 -0.02(-0.32%)
Jul 06, 2006 7.202 7.284 7.192 7.227 2,108,841 +0.03(+0.43%)
Jul 05, 2006 7.294 7.301 7.155 7.196 1,652,446 -0.10(-1.34%)
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.