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

Hormel Foods (NY: HRL )

31.72 +0.15 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 29, 2007 7.323 7.380 7.272 7.292 1,872,191 -0.02(-0.27%)
Jun 28, 2007 7.362 7.374 7.309 7.311 875,397 -0.05(-0.66%)
Jun 27, 2007 7.458 7.458 7.258 7.360 1,136,633 +0.07(+0.91%)
Jun 26, 2007 7.360 7.360 7.280 7.294 1,380,453 -0.04(-0.53%)
Jun 25, 2007 7.296 7.342 7.286 7.333 2,289,145 +0.06(+0.83%)
Jun 22, 2007 7.288 7.303 7.249 7.272 3,267,499 -0.03(-0.40%)
Jun 21, 2007 7.286 7.311 7.253 7.301 2,965,285 +0.02(+0.27%)
Jun 20, 2007 7.311 7.331 7.272 7.282 2,111,402 -0.01(-0.11%)
Jun 19, 2007 7.323 7.323 7.272 7.290 1,776,405 -0.05(-0.64%)
Jun 18, 2007 7.325 7.346 7.280 7.337 2,522,721 +0.04(+0.51%)
Jun 15, 2007 7.327 7.389 7.299 7.299 2,002,809 +0.01(+0.16%)
Jun 14, 2007 7.307 7.331 7.272 7.288 1,049,042 -0.01(-0.13%)
Jun 13, 2007 7.237 7.366 7.233 7.298 1,784,088 +0.07(+0.95%)
Jun 12, 2007 7.305 7.321 7.223 7.229 1,737,476 -0.12(-1.57%)
Jun 11, 2007 7.307 7.380 7.282 7.344 970,159 +0.02(+0.32%)
Jun 08, 2007 7.272 7.327 7.260 7.321 1,377,892 +0.05(+0.64%)
Jun 07, 2007 7.305 7.366 7.272 7.274 2,185,163 -0.03(-0.43%)
Jun 06, 2007 7.301 7.325 7.272 7.305 2,211,798 -0.02(-0.32%)
Jun 05, 2007 7.352 7.378 7.311 7.329 2,079,131 -0.04(-0.53%)
Jun 04, 2007 7.329 7.378 7.329 7.368 1,547,951 +0.01(+0.16%)
Jun 01, 2007 7.321 7.376 7.301 7.356 1,707,766 +0.04(+0.61%)
May 31, 2007 7.204 7.335 7.204 7.311 2,284,535 +0.07(+1.00%)
May 30, 2007 7.249 7.249 7.175 7.239 1,809,187 -0.03(-0.43%)
May 29, 2007 7.221 7.327 7.219 7.270 2,489,426 +0.08(+1.11%)
May 25, 2007 7.325 7.325 7.091 7.190 4,091,674 -0.13(-1.81%)
May 24, 2007 7.594 7.561 7.303 7.323 6,013,040 -0.36(-4.63%)
May 23, 2007 7.731 7.786 7.637 7.678 1,444,994 -0.01(-0.10%)
May 22, 2007 7.702 7.731 7.668 7.686 1,489,557 -0.02(-0.30%)
May 21, 2007 7.639 7.713 7.627 7.709 1,764,111 +0.06(+0.77%)
May 18, 2007 7.585 7.663 7.561 7.651 1,068,527 +0.09(+1.19%)
May 17, 2007 7.561 7.575 7.499 7.561 1,626,834 +0.00(+0.00%)
May 16, 2007 7.342 7.561 7.342 7.561 1,625,810 +0.23(+3.14%)
May 15, 2007 7.387 7.444 7.331 7.331 1,573,051 -0.06(-0.79%)
May 14, 2007 7.391 7.446 7.387 7.389 1,200,661 -0.04(-0.50%)
May 11, 2007 7.401 7.448 7.385 7.426 654,114 +0.06(+0.79%)
May 10, 2007 7.491 7.491 7.364 7.368 713,533 -0.12(-1.64%)
May 09, 2007 7.491 7.528 7.477 7.491 638,235 -0.03(-0.34%)
May 08, 2007 7.495 7.522 7.473 7.516 853,883 +0.00(+0.00%)
May 07, 2007 7.477 7.520 7.477 7.516 418,489 +0.05(+0.63%)
May 04, 2007 7.493 7.499 7.450 7.469 559,352 -0.01(-0.18%)
May 03, 2007 7.528 7.540 7.456 7.483 680,238 -0.02(-0.29%)
May 02, 2007 7.469 7.555 7.444 7.504 1,224,224 +0.03(+0.42%)
May 01, 2007 7.446 7.483 7.405 7.473 823,149 +0.04(+0.50%)
Apr 30, 2007 7.471 7.509 7.436 7.436 791,391 -0.02(-0.24%)
Apr 27, 2007 7.456 7.467 7.428 7.454 453,833 -0.01(-0.18%)
Apr 26, 2007 7.463 7.491 7.432 7.467 575,231 -0.00(-0.05%)
Apr 25, 2007 7.481 7.489 7.426 7.471 1,017,796 +0.02(+0.24%)
Apr 24, 2007 7.465 7.477 7.419 7.454 979,379 +0.03(+0.34%)
Apr 23, 2007 7.380 7.444 7.380 7.428 836,467 +0.04(+0.48%)
Apr 20, 2007 7.360 7.411 7.337 7.393 938,913 +0.08(+1.07%)
Apr 19, 2007 7.257 7.339 7.237 7.315 1,288,252 +0.02(+0.27%)
Apr 18, 2007 7.321 7.321 7.284 7.296 728,899 -0.05(-0.72%)
Apr 17, 2007 7.348 7.372 7.315 7.348 1,604,809 -0.01(-0.11%)
Apr 16, 2007 7.348 7.356 7.333 7.356 1,033,675 +0.01(+0.11%)
Apr 13, 2007 7.348 7.366 7.315 7.348 967,085 +0.01(+0.08%)
Apr 12, 2007 7.282 7.346 7.262 7.342 905,106 +0.06(+0.80%)
Apr 11, 2007 7.282 7.299 7.245 7.284 1,535,146 +0.01(+0.13%)
Apr 10, 2007 7.247 7.305 7.247 7.274 1,596,613 +0.04(+0.51%)
Apr 09, 2007 7.323 7.340 7.237 7.237 1,518,754 -0.09(-1.23%)
Apr 05, 2007 7.321 7.352 7.299 7.327 784,220 -0.01(-0.13%)
Apr 04, 2007 7.405 7.409 7.311 7.337 1,816,359 -0.05(-0.74%)
Apr 03, 2007 7.346 7.411 7.340 7.391 1,420,407 +0.06(+0.83%)
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.