Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.420 6.510 6.359 6.501 3,327,643 +0.08(+1.26%)
Feb 27, 2006 6.656 6.829 6.361 6.420 7,236,816 -0.09(-1.33%)
Feb 24, 2006 6.535 6.571 6.501 6.506 2,757,765 -0.07(-1.01%)
Feb 23, 2006 6.565 6.610 6.556 6.573 785,436 +0.02(+0.29%)
Feb 22, 2006 6.571 6.601 6.540 6.554 1,187,422 +0.02(+0.26%)
Feb 21, 2006 6.571 6.593 6.525 6.537 918,372 -0.05(-0.72%)
Feb 17, 2006 6.561 6.591 6.533 6.584 632,374 +0.03(+0.46%)
Feb 16, 2006 6.497 6.561 6.484 6.554 512,148 +0.08(+1.28%)
Feb 15, 2006 6.484 6.488 6.393 6.471 1,153,526 -0.01(-0.17%)
Feb 14, 2006 6.467 6.505 6.425 6.482 622,311 -0.00(-0.03%)
Feb 13, 2006 6.439 6.522 6.420 6.484 736,180 +0.03(+0.47%)
Feb 10, 2006 6.437 6.478 6.418 6.454 1,012,645 -0.01(-0.09%)
Feb 09, 2006 6.440 6.512 6.440 6.459 1,252,037 +0.01(+0.21%)
Feb 08, 2006 6.467 6.480 6.425 6.446 1,048,660 -0.00(-0.03%)
Feb 07, 2006 6.471 6.542 6.431 6.448 810,328 -0.04(-0.64%)
Feb 06, 2006 6.580 6.625 6.489 6.489 1,488,250 -0.07(-1.09%)
Feb 03, 2006 6.505 6.608 6.499 6.561 1,810,793 +0.05(+0.84%)
Feb 02, 2006 6.325 6.514 6.325 6.506 1,783,252 +0.16(+2.53%)
Feb 01, 2006 6.348 6.442 6.337 6.346 1,519,498 +0.02(+0.24%)
Jan 31, 2006 6.420 6.491 6.329 6.331 1,413,573 -0.08(-1.27%)
Jan 30, 2006 6.397 6.416 6.308 6.412 2,351,541 -0.00(-0.06%)
Jan 27, 2006 6.418 6.439 6.371 6.416 967,098 +0.02(+0.27%)
Jan 26, 2006 6.335 6.416 6.327 6.399 1,187,422 +0.07(+1.16%)
Jan 25, 2006 6.354 6.414 6.286 6.325 1,242,503 -0.06(-0.92%)
Jan 24, 2006 6.425 6.465 6.378 6.384 1,155,645 -0.05(-0.82%)
Jan 23, 2006 6.287 6.444 6.274 6.437 1,580,405 +0.14(+2.19%)
Jan 20, 2006 6.338 6.369 6.280 6.299 766,369 -0.04(-0.68%)
Jan 19, 2006 6.467 6.489 6.306 6.342 1,727,641 -0.08(-1.23%)
Jan 18, 2006 6.272 6.435 6.272 6.422 1,867,463 +0.12(+1.89%)
Jan 17, 2006 6.253 6.325 6.233 6.303 883,417 +0.00(+0.03%)
Jan 13, 2006 6.301 6.321 6.274 6.301 1,008,408 +0.00(+0.00%)
Jan 12, 2006 6.276 6.316 6.274 6.301 1,405,628 +0.02(+0.39%)
Jan 11, 2006 6.303 6.323 6.259 6.276 492,023 -0.01(-0.18%)
Jan 10, 2006 6.284 6.329 6.240 6.287 1,368,025 -0.02(-0.24%)
Jan 09, 2006 6.323 6.344 6.280 6.303 1,573,520 -0.01(-0.21%)
Jan 06, 2006 6.354 6.382 6.289 6.316 1,192,718 -0.02(-0.27%)
Jan 05, 2006 6.320 6.395 6.284 6.333 1,748,297 +0.02(+0.33%)
Jan 04, 2006 6.276 6.355 6.272 6.312 1,452,235 +0.07(+1.15%)
Jan 03, 2006 6.193 6.269 6.193 6.240 2,600,995 +0.07(+1.13%)
Dec 30, 2005 6.152 6.178 6.118 6.170 613,307 -0.03(-0.46%)
Dec 29, 2005 6.174 6.219 6.163 6.199 510,559 +0.01(+0.21%)
Dec 28, 2005 6.182 6.193 6.144 6.185 627,607 +0.02(+0.37%)
Dec 27, 2005 6.204 6.263 6.140 6.163 1,286,462 -0.02(-0.24%)
Dec 23, 2005 6.180 6.240 6.172 6.178 1,130,223 +0.03(+0.49%)
Dec 22, 2005 6.155 6.178 6.110 6.148 907,779 -0.01(-0.12%)
Dec 21, 2005 6.089 6.159 6.084 6.155 1,923,073 +0.07(+1.09%)
Dec 20, 2005 6.061 6.118 6.044 6.089 993,049 +0.06(+1.00%)
Dec 19, 2005 6.161 6.161 6.029 6.029 1,995,103 -0.12(-1.87%)
Dec 16, 2005 6.106 6.168 6.106 6.144 1,700,101 +0.04(+0.65%)
Dec 15, 2005 6.135 6.157 6.070 6.104 973,983 -0.02(-0.28%)
Dec 14, 2005 6.152 6.155 6.099 6.121 1,087,323 -0.04(-0.58%)
Dec 13, 2005 6.108 6.182 6.104 6.157 1,364,317 +0.06(+0.93%)
Dec 12, 2005 6.102 6.144 6.078 6.101 963,390 +0.01(+0.12%)
Dec 09, 2005 6.061 6.116 6.061 6.093 1,351,606 +0.02(+0.31%)
Dec 08, 2005 6.127 6.142 6.057 6.074 709,699 -0.05(-0.74%)
Dec 07, 2005 6.121 6.146 6.076 6.119 1,148,759 +0.02(+0.37%)
Dec 06, 2005 6.201 6.208 5.991 6.097 2,120,095 -0.08(-1.37%)
Dec 05, 2005 6.235 6.235 6.136 6.182 2,932,542 -0.05(-0.73%)
Dec 02, 2005 6.265 6.297 6.212 6.227 1,619,068 -0.05(-0.81%)
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.