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

Hormel Foods (NY: HRL )

35.32 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 6.368 6.439 6.278 6.280 1,425,092 -0.08(-1.27%)
Jan 30, 2006 6.345 6.364 6.257 6.360 2,370,704 -0.00(-0.06%)
Jan 27, 2006 6.366 6.386 6.319 6.364 974,978 +0.02(+0.27%)
Jan 26, 2006 6.283 6.364 6.276 6.347 1,197,098 +0.07(+1.16%)
Jan 25, 2006 6.302 6.362 6.235 6.274 1,252,628 -0.06(-0.92%)
Jan 24, 2006 6.373 6.413 6.327 6.332 1,165,062 -0.05(-0.82%)
Jan 23, 2006 6.237 6.392 6.224 6.385 1,593,284 +0.14(+2.19%)
Jan 20, 2006 6.287 6.317 6.229 6.248 772,614 -0.04(-0.68%)
Jan 19, 2006 6.415 6.437 6.255 6.291 1,741,719 -0.08(-1.23%)
Jan 18, 2006 6.222 6.383 6.222 6.370 1,882,680 +0.12(+1.89%)
Jan 17, 2006 6.203 6.274 6.182 6.252 890,615 +0.00(+0.03%)
Jan 13, 2006 6.250 6.270 6.224 6.250 1,016,626 +0.00(+0.00%)
Jan 12, 2006 6.225 6.265 6.224 6.250 1,417,083 +0.02(+0.39%)
Jan 11, 2006 6.252 6.272 6.209 6.225 496,032 -0.01(-0.18%)
Jan 10, 2006 6.233 6.278 6.190 6.237 1,379,173 -0.01(-0.24%)
Jan 09, 2006 6.272 6.293 6.229 6.252 1,586,342 -0.01(-0.21%)
Jan 06, 2006 6.302 6.330 6.239 6.265 1,202,438 -0.02(-0.27%)
Jan 05, 2006 6.268 6.343 6.233 6.282 1,762,543 +0.02(+0.33%)
Jan 04, 2006 6.225 6.304 6.222 6.261 1,464,069 +0.07(+1.15%)
Jan 03, 2006 6.143 6.218 6.143 6.190 2,622,190 +0.07(+1.13%)
Dec 30, 2005 6.102 6.128 6.068 6.121 618,305 -0.03(-0.46%)
Dec 29, 2005 6.124 6.169 6.113 6.149 514,720 +0.01(+0.21%)
Dec 28, 2005 6.132 6.143 6.094 6.135 632,721 +0.02(+0.37%)
Dec 27, 2005 6.154 6.212 6.091 6.113 1,296,946 -0.01(-0.24%)
Dec 23, 2005 6.130 6.190 6.122 6.128 1,139,433 +0.03(+0.49%)
Dec 22, 2005 6.106 6.128 6.061 6.098 915,177 -0.01(-0.12%)
Dec 21, 2005 6.040 6.109 6.034 6.106 1,938,744 +0.07(+1.09%)
Dec 20, 2005 6.012 6.068 5.995 6.040 1,001,141 +0.06(+1.00%)
Dec 19, 2005 6.111 6.111 5.980 5.980 2,011,360 -0.11(-1.87%)
Dec 16, 2005 6.057 6.119 6.057 6.094 1,713,954 +0.04(+0.65%)
Dec 15, 2005 6.085 6.107 6.021 6.055 981,920 -0.02(-0.28%)
Dec 14, 2005 6.102 6.106 6.049 6.072 1,096,183 -0.04(-0.58%)
Dec 13, 2005 6.059 6.132 6.055 6.107 1,375,435 +0.06(+0.93%)
Dec 12, 2005 6.053 6.094 6.029 6.051 971,241 +0.01(+0.12%)
Dec 09, 2005 6.012 6.066 6.012 6.044 1,362,620 +0.02(+0.31%)
Dec 08, 2005 6.077 6.092 6.008 6.025 715,482 -0.04(-0.74%)
Dec 07, 2005 6.072 6.096 6.027 6.070 1,158,121 +0.02(+0.37%)
Dec 06, 2005 6.150 6.158 5.943 6.047 2,137,371 -0.08(-1.37%)
Dec 05, 2005 6.184 6.184 6.087 6.132 2,956,438 -0.04(-0.73%)
Dec 02, 2005 6.214 6.246 6.162 6.177 1,632,261 -0.05(-0.81%)
Dec 01, 2005 6.145 6.229 6.145 6.227 2,370,170 +0.08(+1.37%)
Nov 30, 2005 6.164 6.171 6.113 6.143 2,061,017 +0.04(+0.61%)
Nov 29, 2005 6.124 6.175 6.070 6.106 1,677,646 +0.01(+0.15%)
Nov 28, 2005 6.094 6.117 6.036 6.096 2,497,782 -0.01(-0.21%)
Nov 25, 2005 6.117 6.143 6.062 6.109 1,933,405 -0.02(-0.37%)
Nov 23, 2005 6.559 6.561 5.995 6.132 8,356,197 -0.43(-6.51%)
Nov 22, 2005 6.594 6.637 6.525 6.559 1,597,555 -0.04(-0.65%)
Nov 21, 2005 6.576 6.617 6.510 6.602 1,323,643 +0.04(+0.54%)
Nov 18, 2005 6.555 6.566 6.431 6.566 1,094,581 +0.01(+0.14%)
Nov 17, 2005 6.546 6.577 6.514 6.557 909,837 +0.03(+0.46%)
Nov 16, 2005 6.553 6.553 6.452 6.527 890,615 -0.02(-0.29%)
Nov 15, 2005 6.559 6.600 6.508 6.546 1,783,901 -0.03(-0.40%)
Nov 14, 2005 6.555 6.594 6.521 6.572 1,414,947 +0.02(+0.26%)
Nov 11, 2005 6.471 6.579 6.460 6.555 2,920,664 +0.08(+1.19%)
Nov 10, 2005 6.379 6.495 6.371 6.478 2,873,143 +0.10(+1.53%)
Nov 09, 2005 6.130 6.390 6.128 6.381 3,778,710 +0.27(+4.38%)
Nov 08, 2005 6.049 6.160 6.014 6.113 2,732,717 +0.12(+1.97%)
Nov 07, 2005 5.939 6.003 5.952 5.995 833,484 +0.06(+0.98%)
Nov 04, 2005 6.032 6.066 5.924 5.937 803,049 -0.10(-1.61%)
Nov 03, 2005 6.061 6.062 5.978 6.034 916,245 -0.01(-0.25%)
Nov 02, 2005 5.988 6.062 5.980 6.049 950,951 +0.07(+1.13%)
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.