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 (%)
Dec 29, 2006 7.368 7.380 7.290 7.290 1,060,311 -0.08(-1.06%)
Dec 28, 2006 7.383 7.407 7.352 7.368 1,213,979 -0.03(-0.42%)
Dec 27, 2006 7.378 7.446 7.378 7.399 962,475 -0.03(-0.37%)
Dec 26, 2006 7.395 7.438 7.389 7.426 671,530 +0.02(+0.24%)
Dec 22, 2006 7.393 7.448 7.393 7.409 663,334 -0.02(-0.32%)
Dec 21, 2006 7.485 7.516 7.417 7.432 905,618 -0.03(-0.39%)
Dec 20, 2006 7.444 7.501 7.397 7.462 1,519,779 -0.00(-0.05%)
Dec 19, 2006 7.337 7.487 7.335 7.465 1,197,075 +0.07(+0.95%)
Dec 18, 2006 7.444 7.469 7.387 7.395 1,219,101 -0.05(-0.63%)
Dec 15, 2006 7.501 7.506 7.442 7.442 839,541 -0.05(-0.70%)
Dec 14, 2006 7.489 7.551 7.481 7.495 654,114 -0.01(-0.08%)
Dec 13, 2006 7.516 7.516 7.446 7.501 1,076,702 -0.02(-0.21%)
Dec 12, 2006 7.473 7.516 7.473 7.516 520,423 +0.03(+0.42%)
Dec 11, 2006 7.491 7.516 7.473 7.485 1,066,970 -0.01(-0.18%)
Dec 08, 2006 7.469 7.536 7.458 7.499 1,041,870 +0.04(+0.50%)
Dec 07, 2006 7.626 7.631 7.319 7.462 2,803,934 -0.03(-0.44%)
Dec 06, 2006 7.538 7.565 7.489 7.495 966,061 -0.06(-0.83%)
Dec 05, 2006 7.594 7.602 7.506 7.557 1,221,662 +0.04(+0.55%)
Dec 04, 2006 7.419 7.522 7.415 7.516 1,182,221 +0.10(+1.37%)
Dec 01, 2006 7.374 7.430 7.327 7.415 1,806,114 +0.02(+0.26%)
Nov 30, 2006 7.372 7.448 7.350 7.395 1,587,393 -0.00(-0.03%)
Nov 29, 2006 7.403 7.438 7.340 7.397 1,147,389 +0.02(+0.24%)
Nov 28, 2006 7.323 7.407 7.315 7.380 1,765,136 +0.06(+0.77%)
Nov 27, 2006 7.385 7.385 7.282 7.323 1,864,508 -0.09(-1.26%)
Nov 24, 2006 7.368 7.465 7.368 7.417 731,461 +0.02(+0.32%)
Nov 22, 2006 7.419 7.536 7.298 7.393 3,099,489 +0.23(+3.22%)
Nov 21, 2006 7.264 7.282 7.122 7.163 1,988,979 -0.07(-1.03%)
Nov 20, 2006 7.202 7.288 7.202 7.237 1,426,553 +0.05(+0.76%)
Nov 17, 2006 7.198 7.231 7.145 7.182 2,536,551 -0.02(-0.30%)
Nov 16, 2006 7.298 7.301 7.192 7.204 1,953,123 -0.06(-0.83%)
Nov 15, 2006 7.313 7.340 7.262 7.264 1,767,185 -0.05(-0.64%)
Nov 14, 2006 7.219 7.313 7.216 7.311 3,200,398 +0.11(+1.49%)
Nov 13, 2006 6.999 7.221 6.999 7.204 2,884,353 +0.16(+2.22%)
Nov 10, 2006 7.194 7.339 6.934 7.048 9,048,501 +0.25(+3.65%)
Nov 09, 2006 6.897 6.938 6.800 6.800 1,851,702 -0.12(-1.67%)
Nov 08, 2006 6.944 6.991 6.909 6.915 1,937,757 -0.04(-0.62%)
Nov 07, 2006 6.931 6.999 6.931 6.958 1,033,675 +0.01(+0.17%)
Nov 06, 2006 6.919 6.985 6.919 6.946 823,149 +0.05(+0.79%)
Nov 03, 2006 6.948 6.966 6.868 6.891 610,063 -0.04(-0.65%)
Nov 02, 2006 6.950 6.950 6.882 6.936 1,267,763 -0.05(-0.73%)
Nov 01, 2006 7.075 7.075 6.977 6.987 792,416 -0.06(-0.89%)
Oct 31, 2006 7.057 7.096 6.989 7.050 1,009,600 -0.01(-0.11%)
Oct 30, 2006 7.011 7.077 7.011 7.057 1,307,204 +0.02(+0.28%)
Oct 27, 2006 7.016 7.089 6.977 7.038 1,025,991 +0.03(+0.42%)
Oct 26, 2006 7.013 7.050 6.970 7.009 910,740 +0.02(+0.28%)
Oct 25, 2006 6.960 6.997 6.960 6.989 958,890 +0.00(+0.06%)
Oct 24, 2006 6.964 6.995 6.934 6.985 915,350 -0.01(-0.08%)
Oct 23, 2006 6.940 7.046 6.940 6.991 890,251 +0.02(+0.34%)
Oct 20, 2006 6.909 6.975 6.872 6.968 732,997 +0.06(+0.85%)
Oct 19, 2006 6.972 6.979 6.886 6.909 1,068,506 -0.06(-0.90%)
Oct 18, 2006 6.970 7.013 6.958 6.972 895,886 -0.01(-0.17%)
Oct 17, 2006 6.993 7.005 6.944 6.983 689,970 -0.01(-0.14%)
Oct 16, 2006 7.013 7.018 6.950 6.993 821,100 -0.02(-0.28%)
Oct 13, 2006 7.046 7.052 6.981 7.013 620,819 -0.05(-0.77%)
Oct 12, 2006 7.003 7.067 6.995 7.067 1,066,970 +0.06(+0.86%)
Oct 11, 2006 7.048 7.048 6.973 7.007 1,516,193 -0.04(-0.58%)
Oct 10, 2006 7.038 7.077 6.966 7.048 2,614,922 -0.00(-0.06%)
Oct 09, 2006 7.014 7.057 6.981 7.052 1,374,306 +0.03(+0.39%)
Oct 06, 2006 7.077 7.141 6.995 7.024 875,397 -0.05(-0.66%)
Oct 05, 2006 6.973 7.081 6.973 7.071 1,025,991 +0.07(+0.98%)
Oct 04, 2006 6.903 7.013 6.864 7.003 918,936 +0.10(+1.44%)
Oct 03, 2006 7.040 7.040 6.895 6.903 1,087,971 -0.13(-1.86%)
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.