Skip to main content

Hormel Foods (NY: HRL )

35.01 +0.16 (+0.44%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.568 7.617 7.477 7.505 2,472,402 -0.00(-0.03%)
Nov 29, 2007 7.441 7.532 7.407 7.507 2,372,726 +0.04(+0.53%)
Nov 28, 2007 7.364 7.517 7.296 7.468 2,428,337 +0.17(+2.30%)
Nov 27, 2007 7.237 7.322 7.175 7.299 1,922,544 +0.11(+1.52%)
Nov 26, 2007 7.118 7.305 7.101 7.190 2,481,310 +0.05(+0.77%)
Nov 23, 2007 7.071 7.171 6.997 7.135 1,813,970 +0.12(+1.70%)
Nov 21, 2007 6.895 7.148 6.895 7.016 3,383,259 +0.06(+0.87%)
Nov 20, 2007 6.886 7.079 6.807 6.956 7,411,810 +0.21(+3.05%)
Nov 19, 2007 6.799 6.977 6.724 6.750 3,658,342 +0.00(+0.00%)
Nov 16, 2007 6.775 6.775 6.686 6.750 1,204,519 +0.01(+0.17%)
Nov 15, 2007 6.707 6.779 6.707 6.739 1,492,736 +0.01(+0.14%)
Nov 14, 2007 6.765 6.803 6.727 6.729 2,063,954 -0.02(-0.22%)
Nov 13, 2007 6.669 6.756 6.642 6.744 1,428,349 +0.11(+1.62%)
Nov 12, 2007 6.675 6.741 6.637 6.637 1,536,446 -0.05(-0.71%)
Nov 09, 2007 6.641 6.756 6.641 6.684 1,609,005 -0.01(-0.08%)
Nov 08, 2007 6.656 6.699 6.620 6.690 2,496,765 +0.07(+1.03%)
Nov 07, 2007 6.563 6.692 6.563 6.622 2,462,625 -0.03(-0.43%)
Nov 06, 2007 6.697 6.701 6.624 6.650 1,520,557 -0.04(-0.62%)
Nov 05, 2007 6.641 6.725 6.641 6.692 1,363,873 +0.01(+0.20%)
Nov 02, 2007 6.776 6.807 6.629 6.678 1,701,160 -0.08(-1.20%)
Nov 01, 2007 6.850 6.882 6.759 6.759 1,378,088 -0.13(-1.86%)
Oct 31, 2007 6.911 6.911 6.856 6.888 1,286,992 -0.01(-0.08%)
Oct 30, 2007 6.844 6.943 6.818 6.894 670,507 +0.03(+0.39%)
Oct 29, 2007 6.984 6.984 6.856 6.867 991,460 -0.08(-1.14%)
Oct 26, 2007 6.984 6.984 6.882 6.946 1,014,234 +0.03(+0.38%)
Oct 25, 2007 6.873 6.960 6.844 6.920 1,089,441 +0.00(+0.05%)
Oct 24, 2007 6.901 6.916 6.831 6.916 1,496,724 -0.01(-0.19%)
Oct 23, 2007 7.014 7.084 6.892 6.929 1,694,275 -0.03(-0.41%)
Oct 22, 2007 6.911 6.969 6.890 6.958 1,572,990 +0.01(+0.08%)
Oct 19, 2007 7.024 7.054 6.952 6.952 2,299,108 -0.07(-0.97%)
Oct 18, 2007 6.967 7.028 6.951 7.020 2,710,151 +0.05(+0.79%)
Oct 17, 2007 6.911 6.965 6.886 6.965 1,732,938 +0.07(+1.07%)
Oct 16, 2007 6.873 6.903 6.850 6.892 1,935,784 +0.02(+0.30%)
Oct 15, 2007 6.816 6.871 6.784 6.871 1,283,814 +0.06(+0.92%)
Oct 12, 2007 6.826 6.843 6.792 6.809 873,354 +0.01(+0.19%)
Oct 11, 2007 6.914 6.945 6.782 6.795 1,979,214 -0.08(-1.10%)
Oct 10, 2007 6.907 6.967 6.860 6.871 1,903,477 -0.04(-0.52%)
Oct 09, 2007 6.914 6.956 6.871 6.907 1,461,769 +0.02(+0.36%)
Oct 08, 2007 6.863 6.916 6.856 6.882 1,755,182 +0.02(+0.28%)
Oct 05, 2007 6.805 6.863 6.750 6.863 1,832,656 +0.11(+1.65%)
Oct 04, 2007 6.718 6.756 6.692 6.752 1,588,349 +0.07(+1.05%)
Oct 03, 2007 6.750 6.780 6.665 6.682 1,073,023 -0.09(-1.34%)
Oct 02, 2007 6.752 6.780 6.707 6.773 1,011,586 -0.00(-0.06%)
Oct 01, 2007 6.775 6.827 6.746 6.776 914,665 +0.02(+0.31%)
Sep 28, 2007 6.701 6.797 6.697 6.756 1,606,886 +0.03(+0.45%)
Sep 27, 2007 6.692 6.752 6.675 6.725 900,365 +0.04(+0.65%)
Sep 26, 2007 6.697 6.769 6.652 6.682 1,163,059 +0.03(+0.45%)
Sep 25, 2007 6.641 6.695 6.616 6.652 1,418,339 -0.01(-0.20%)
Sep 24, 2007 6.633 6.695 6.633 6.665 1,022,179 +0.01(+0.17%)
Sep 21, 2007 6.710 6.710 6.639 6.654 2,116,387 -0.01(-0.08%)
Sep 20, 2007 6.725 6.767 6.648 6.659 1,720,226 -0.07(-0.98%)
Sep 19, 2007 6.701 6.782 6.673 6.725 2,665,080 +0.07(+1.11%)
Sep 18, 2007 6.720 6.797 6.642 6.652 2,625,888 -0.07(-1.01%)
Sep 17, 2007 6.680 6.750 6.680 6.720 1,351,077 +0.03(+0.51%)
Sep 14, 2007 6.750 6.742 6.654 6.686 2,116,387 -0.06(-0.95%)
Sep 13, 2007 6.748 6.807 6.652 6.750 1,812,911 +0.05(+0.73%)
Sep 12, 2007 6.686 6.727 6.652 6.701 1,397,684 +0.01(+0.14%)
Sep 11, 2007 6.622 6.697 6.639 6.692 1,023,238 +0.07(+1.06%)
Sep 10, 2007 6.646 6.682 6.576 6.622 1,139,756 +0.02(+0.23%)
Sep 07, 2007 6.663 6.707 6.586 6.607 1,849,985 -0.15(-2.26%)
Sep 06, 2007 6.729 6.795 6.692 6.759 994,108 +0.03(+0.45%)
Sep 05, 2007 6.684 6.765 6.648 6.729 1,936,314 -0.00(-0.03%)
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.