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

Hormel Foods (NY: HRL )

35.60 +0.46 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2006 7.072 7.145 7.051 7.094 1,654,687 -0.00(-0.03%)
Nov 29, 2006 7.102 7.136 7.042 7.096 1,196,030 +0.02(+0.24%)
Nov 28, 2006 7.025 7.106 7.018 7.079 1,839,965 +0.05(+0.77%)
Nov 27, 2006 7.085 7.085 6.986 7.025 1,943,550 -0.09(-1.26%)
Nov 24, 2006 7.068 7.162 7.068 7.115 762,469 +0.02(+0.32%)
Nov 22, 2006 7.117 7.229 7.001 7.093 3,230,885 +0.22(+3.22%)
Nov 21, 2006 6.969 6.986 6.832 6.872 2,073,298 -0.07(-1.03%)
Nov 20, 2006 6.909 6.991 6.909 6.943 1,487,029 +0.05(+0.76%)
Nov 17, 2006 6.905 6.937 6.855 6.890 2,644,082 -0.02(-0.30%)
Nov 16, 2006 7.001 7.005 6.900 6.911 2,035,922 -0.06(-0.83%)
Nov 15, 2006 7.016 7.042 6.967 6.969 1,842,101 -0.04(-0.64%)
Nov 14, 2006 6.926 7.016 6.922 7.014 3,336,071 +0.10(+1.49%)
Nov 13, 2006 6.714 6.928 6.714 6.911 3,006,629 +0.15(+2.22%)
Nov 10, 2006 6.901 7.040 6.652 6.761 9,432,092 +0.24(+3.65%)
Nov 09, 2006 6.617 6.656 6.523 6.523 1,930,201 -0.11(-1.67%)
Nov 08, 2006 6.662 6.707 6.628 6.634 2,019,903 -0.04(-0.62%)
Nov 07, 2006 6.649 6.714 6.649 6.675 1,077,495 +0.01(+0.17%)
Nov 06, 2006 6.637 6.701 6.637 6.664 858,045 +0.05(+0.79%)
Nov 03, 2006 6.666 6.682 6.589 6.611 635,925 -0.04(-0.65%)
Nov 02, 2006 6.667 6.667 6.602 6.654 1,321,507 -0.05(-0.73%)
Nov 01, 2006 6.787 6.787 6.694 6.703 826,008 -0.06(-0.89%)
Oct 31, 2006 6.770 6.808 6.705 6.763 1,052,400 -0.01(-0.11%)
Oct 30, 2006 6.725 6.789 6.725 6.770 1,362,620 +0.02(+0.28%)
Oct 27, 2006 6.731 6.800 6.694 6.752 1,069,486 +0.03(+0.42%)
Oct 26, 2006 6.727 6.763 6.686 6.724 949,349 +0.02(+0.28%)
Oct 25, 2006 6.677 6.712 6.677 6.705 999,540 +0.00(+0.06%)
Oct 24, 2006 6.681 6.710 6.652 6.701 954,155 -0.01(-0.08%)
Oct 23, 2006 6.658 6.759 6.658 6.707 927,991 +0.02(+0.34%)
Oct 20, 2006 6.628 6.692 6.592 6.684 764,071 +0.06(+0.85%)
Oct 19, 2006 6.688 6.695 6.606 6.628 1,113,803 -0.06(-0.90%)
Oct 18, 2006 6.686 6.727 6.675 6.688 933,865 -0.01(-0.17%)
Oct 17, 2006 6.709 6.720 6.662 6.699 719,220 -0.01(-0.14%)
Oct 16, 2006 6.727 6.733 6.667 6.709 855,909 -0.02(-0.28%)
Oct 13, 2006 6.759 6.765 6.697 6.727 647,138 -0.05(-0.77%)
Oct 12, 2006 6.718 6.780 6.710 6.780 1,112,201 +0.06(+0.86%)
Oct 11, 2006 6.761 6.761 6.690 6.722 1,580,469 -0.04(-0.58%)
Oct 10, 2006 6.752 6.789 6.682 6.761 2,725,775 -0.00(-0.06%)
Oct 09, 2006 6.729 6.770 6.697 6.765 1,432,567 +0.03(+0.39%)
Oct 06, 2006 6.789 6.851 6.710 6.739 912,507 -0.04(-0.66%)
Oct 05, 2006 6.690 6.793 6.690 6.784 1,069,486 +0.07(+0.98%)
Oct 04, 2006 6.622 6.727 6.585 6.718 957,892 +0.10(+1.44%)
Oct 03, 2006 6.754 6.754 6.615 6.622 1,134,093 -0.13(-1.86%)
Oct 02, 2006 6.754 6.767 6.688 6.748 746,451 +0.01(+0.14%)
Sep 29, 2006 6.789 6.810 6.737 6.739 983,521 -0.04(-0.61%)
Sep 28, 2006 6.813 6.834 6.772 6.780 868,724 -0.02(-0.33%)
Sep 27, 2006 6.748 6.827 6.742 6.802 1,037,450 +0.04(+0.53%)
Sep 26, 2006 6.795 6.795 6.639 6.767 1,889,088 -0.05(-0.74%)
Sep 25, 2006 6.748 6.836 6.727 6.817 1,486,495 +0.07(+1.05%)
Sep 22, 2006 6.780 6.787 6.742 6.746 1,412,811 -0.04(-0.63%)
Sep 21, 2006 6.784 6.800 6.737 6.789 1,940,346 +0.01(+0.22%)
Sep 20, 2006 6.727 6.784 6.722 6.774 1,686,189 +0.09(+1.40%)
Sep 19, 2006 6.671 6.694 6.592 6.681 2,085,044 -0.01(-0.14%)
Sep 18, 2006 6.709 6.748 6.675 6.690 1,978,256 -0.01(-0.11%)
Sep 15, 2006 6.800 6.800 6.613 6.697 3,144,920 -0.08(-1.13%)
Sep 14, 2006 6.787 6.830 6.739 6.774 1,580,469 -0.04(-0.52%)
Sep 13, 2006 6.785 6.840 6.748 6.810 1,244,085 +0.00(+0.03%)
Sep 12, 2006 6.778 6.815 6.742 6.808 2,789,314 +0.04(+0.53%)
Sep 11, 2006 6.785 6.804 6.748 6.772 829,746 -0.01(-0.17%)
Sep 08, 2006 6.798 6.813 6.746 6.784 1,207,243 +0.03(+0.50%)
Sep 07, 2006 6.750 6.797 6.705 6.750 1,152,781 -0.02(-0.30%)
Sep 06, 2006 6.798 6.806 6.755 6.770 1,247,289 -0.05(-0.69%)
Sep 05, 2006 6.930 6.930 6.765 6.817 1,815,404 -0.09(-1.33%)
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.