Skip to main content

Hormel Foods (NY: HRL )

34.95 +0.10 (+0.30%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.627 6.797 6.627 6.780 3,753,992 +0.19(+2.83%)
May 30, 2006 6.693 6.744 6.586 6.593 2,079,843 -0.13(-1.88%)
May 26, 2006 6.797 6.797 6.680 6.720 2,290,634 -0.01(-0.17%)
May 25, 2006 6.684 6.775 6.552 6.731 5,763,395 +0.33(+5.22%)
May 24, 2006 6.365 6.433 6.287 6.397 1,812,381 +0.04(+0.65%)
May 23, 2006 6.439 6.442 6.355 6.355 1,924,133 -0.08(-1.26%)
May 22, 2006 6.372 6.499 6.340 6.437 1,386,032 +0.02(+0.32%)
May 19, 2006 6.270 6.478 6.265 6.416 3,135,918 +0.15(+2.44%)
May 18, 2006 6.269 6.361 6.255 6.263 1,410,925 -0.02(-0.27%)
May 17, 2006 6.346 6.376 6.272 6.280 1,416,221 -0.09(-1.42%)
May 16, 2006 6.344 6.395 6.329 6.371 1,159,352 -0.01(-0.12%)
May 15, 2006 6.286 6.397 6.261 6.378 1,093,678 +0.06(+0.90%)
May 12, 2006 6.386 6.418 6.310 6.321 1,379,147 -0.06(-1.01%)
May 11, 2006 6.308 6.405 6.297 6.386 1,505,728 +0.08(+1.26%)
May 10, 2006 6.395 6.414 6.295 6.306 1,727,112 -0.08(-1.18%)
May 09, 2006 6.397 6.439 6.382 6.382 1,919,896 -0.03(-0.47%)
May 08, 2006 6.388 6.444 6.365 6.412 1,070,904 +0.02(+0.38%)
May 05, 2006 6.316 6.399 6.297 6.388 1,523,205 +0.09(+1.41%)
May 04, 2006 6.369 6.408 6.295 6.299 1,577,757 -0.06(-0.98%)
May 03, 2006 6.401 6.440 6.357 6.361 1,142,404 -0.06(-0.91%)
May 02, 2006 6.312 6.440 6.306 6.420 1,400,332 +0.10(+1.64%)
May 01, 2006 6.337 6.393 6.303 6.316 1,255,744 -0.02(-0.33%)
Apr 28, 2006 6.329 6.378 6.235 6.337 1,737,175 -0.03(-0.44%)
Apr 27, 2006 6.389 6.422 6.272 6.365 2,657,136 -0.02(-0.33%)
Apr 26, 2006 6.236 6.397 6.212 6.386 2,863,690 +0.16(+2.52%)
Apr 25, 2006 6.280 6.287 6.223 6.229 1,486,661 -0.07(-1.14%)
Apr 24, 2006 6.255 6.325 6.214 6.301 2,668,258 +0.05(+0.72%)
Apr 21, 2006 6.316 6.344 6.231 6.255 3,571,271 -0.03(-0.42%)
Apr 20, 2006 6.399 6.408 6.253 6.282 3,314,402 -0.14(-2.18%)
Apr 19, 2006 6.388 6.422 6.363 6.422 1,384,973 +0.01(+0.12%)
Apr 18, 2006 6.329 6.418 6.348 6.414 1,883,351 +0.09(+1.37%)
Apr 17, 2006 6.321 6.354 6.295 6.327 1,365,906 -0.01(-0.15%)
Apr 13, 2006 6.376 6.408 6.327 6.337 1,063,490 -0.04(-0.62%)
Apr 12, 2006 6.386 6.410 6.354 6.376 1,805,496 -0.01(-0.15%)
Apr 11, 2006 6.484 6.497 6.361 6.386 2,460,115 -0.08(-1.31%)
Apr 10, 2006 6.439 6.472 6.365 6.471 2,149,224 +0.02(+0.38%)
Apr 07, 2006 6.384 6.471 6.365 6.446 2,497,189 +0.08(+1.19%)
Apr 06, 2006 6.467 6.478 6.342 6.371 1,370,143 -0.09(-1.40%)
Apr 05, 2006 6.457 6.486 6.427 6.461 1,419,399 +0.00(+0.03%)
Apr 04, 2006 6.510 6.554 6.427 6.459 2,688,913 +0.01(+0.21%)
Apr 03, 2006 6.363 6.452 6.325 6.446 2,656,077 +0.06(+1.01%)
Mar 31, 2006 6.365 6.406 6.333 6.382 2,138,631 +0.03(+0.54%)
Mar 30, 2006 6.291 6.361 6.250 6.348 1,590,468 +0.05(+0.87%)
Mar 29, 2006 6.248 6.359 6.248 6.293 1,844,689 +0.06(+1.00%)
Mar 28, 2006 6.233 6.263 6.229 6.231 1,832,507 -0.00(-0.06%)
Mar 27, 2006 6.306 6.306 6.223 6.235 1,468,124 -0.06(-0.99%)
Mar 24, 2006 6.242 6.320 6.231 6.297 2,821,850 +0.06(+1.00%)
Mar 23, 2006 6.019 6.287 6.019 6.235 3,149,159 -0.05(-0.81%)
Mar 22, 2006 6.286 6.352 6.274 6.286 3,538,434 +0.00(+0.06%)
Mar 21, 2006 6.229 6.282 6.202 6.282 2,054,421 +0.05(+0.82%)
Mar 20, 2006 6.248 6.257 6.153 6.231 2,080,372 -0.03(-0.54%)
Mar 17, 2006 6.269 6.287 6.210 6.265 2,337,241 -0.01(-0.18%)
Mar 16, 2006 6.301 6.312 6.250 6.276 2,596,758 -0.01(-0.18%)
Mar 15, 2006 6.348 6.350 6.240 6.287 2,752,998 -0.06(-0.95%)
Mar 14, 2006 6.405 6.420 6.346 6.348 2,581,929 -0.07(-1.12%)
Mar 13, 2006 6.420 6.493 6.420 6.420 1,836,215 -0.00(-0.03%)
Mar 10, 2006 6.420 6.444 6.395 6.422 1,910,892 +0.02(+0.29%)
Mar 09, 2006 6.376 6.448 6.374 6.403 1,123,337 +0.01(+0.21%)
Mar 08, 2006 6.335 6.420 6.327 6.389 1,404,569 +0.01(+0.18%)
Mar 07, 2006 6.363 6.406 6.359 6.378 1,065,078 -0.00(-0.06%)
Mar 06, 2006 6.410 6.437 6.346 6.382 844,224 -0.05(-0.70%)
Mar 03, 2006 6.418 6.467 6.412 6.427 1,285,403 -0.02(-0.32%)
Mar 02, 2006 6.433 6.467 6.406 6.448 1,940,551 -0.01(-0.15%)
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.