Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.664 5.693 5.593 5.593 2,917,712 -0.07(-1.23%)
May 27, 2005 5.723 5.723 5.645 5.662 2,434,693 -0.02(-0.30%)
May 26, 2005 6.185 6.185 5.659 5.679 7,550,885 -0.50(-8.15%)
May 25, 2005 6.231 6.250 6.125 6.184 1,480,835 -0.06(-1.00%)
May 24, 2005 6.212 6.250 6.138 6.246 1,824,563 +0.05(+0.85%)
May 23, 2005 6.202 6.206 6.142 6.193 1,012,116 -0.01(-0.18%)
May 20, 2005 6.168 6.206 6.153 6.204 784,906 +0.03(+0.49%)
May 19, 2005 6.195 6.201 6.157 6.174 542,867 -0.02(-0.34%)
May 18, 2005 6.155 6.204 6.138 6.195 837,339 +0.04(+0.64%)
May 17, 2005 6.118 6.155 6.070 6.155 1,291,229 +0.04(+0.62%)
May 16, 2005 6.146 6.193 6.110 6.118 1,420,458 -0.03(-0.49%)
May 13, 2005 6.157 6.167 6.101 6.148 1,409,336 +0.00(+0.03%)
May 12, 2005 6.155 6.216 6.133 6.146 1,727,112 -0.02(-0.28%)
May 11, 2005 6.112 6.170 6.078 6.163 3,304,869 +0.08(+1.27%)
May 10, 2005 5.997 6.101 5.972 6.085 4,267,201 +0.09(+1.48%)
May 09, 2005 6.014 6.023 5.970 5.997 1,546,509 -0.04(-0.66%)
May 06, 2005 6.038 6.084 6.017 6.036 842,635 -0.00(-0.03%)
May 05, 2005 6.050 6.118 6.016 6.038 1,729,230 -0.04(-0.65%)
May 04, 2005 5.997 6.110 5.991 6.078 1,822,444 +0.08(+1.29%)
May 03, 2005 5.899 6.034 5.887 6.000 1,462,828 +0.09(+1.57%)
May 02, 2005 5.917 5.948 5.857 5.908 995,697 +0.03(+0.48%)
Apr 29, 2005 5.870 5.881 5.789 5.880 1,287,522 +0.01(+0.23%)
Apr 28, 2005 5.883 5.910 5.853 5.866 1,519,498 -0.03(-0.51%)
Apr 27, 2005 5.810 5.904 5.785 5.897 1,310,825 +0.07(+1.17%)
Apr 26, 2005 5.806 5.857 5.797 5.829 1,293,348 +0.00(+0.06%)
Apr 25, 2005 5.797 5.853 5.781 5.825 1,184,774 +0.07(+1.15%)
Apr 22, 2005 5.715 5.840 5.708 5.759 2,604,703 +0.06(+1.09%)
Apr 21, 2005 5.740 5.819 5.664 5.696 4,076,005 +0.16(+2.93%)
Apr 20, 2005 5.596 5.606 5.510 5.534 1,665,675 -0.08(-1.38%)
Apr 19, 2005 5.604 5.615 5.570 5.612 1,996,692 +0.00(+0.00%)
Apr 18, 2005 5.668 5.698 5.579 5.612 1,356,373 -0.08(-1.33%)
Apr 15, 2005 5.713 5.734 5.674 5.687 1,094,208 -0.02(-0.43%)
Apr 14, 2005 5.755 5.772 5.708 5.712 1,143,993 -0.04(-0.75%)
Apr 13, 2005 5.787 5.787 5.744 5.755 834,691 -0.02(-0.39%)
Apr 12, 2005 5.729 5.806 5.706 5.778 1,121,749 +0.03(+0.53%)
Apr 11, 2005 5.825 5.838 5.746 5.747 756,306 -0.07(-1.17%)
Apr 08, 2005 5.834 5.848 5.787 5.815 2,033,765 -0.05(-0.81%)
Apr 07, 2005 5.842 5.910 5.827 5.863 1,190,600 -0.01(-0.13%)
Apr 06, 2005 5.895 5.899 5.844 5.870 782,788 -0.02(-0.38%)
Apr 05, 2005 5.853 5.906 5.827 5.893 1,017,942 +0.04(+0.68%)
Apr 04, 2005 5.855 5.863 5.812 5.853 646,144 +0.01(+0.13%)
Apr 01, 2005 5.897 5.910 5.810 5.846 1,146,111 -0.03(-0.48%)
Mar 31, 2005 5.834 5.876 5.821 5.874 1,272,692 +0.03(+0.45%)
Mar 30, 2005 5.791 5.848 5.755 5.848 1,118,041 +0.08(+1.37%)
Mar 29, 2005 5.806 5.817 5.746 5.768 1,356,373 -0.02(-0.39%)
Mar 28, 2005 5.878 5.883 5.791 5.791 1,232,970 -0.05(-0.84%)
Mar 24, 2005 5.885 5.887 5.823 5.840 1,052,367 -0.03(-0.45%)
Mar 23, 2005 5.868 5.917 5.831 5.866 1,763,126 +0.03(+0.52%)
Mar 22, 2005 5.844 5.874 5.804 5.836 1,329,892 +0.02(+0.36%)
Mar 21, 2005 5.906 5.919 5.804 5.815 1,839,392 -0.10(-1.69%)
Mar 18, 2005 5.900 5.946 5.831 5.915 8,032,845 -0.00(-0.06%)
Mar 17, 2005 5.825 5.991 5.789 5.919 4,055,879 +0.07(+1.13%)
Mar 16, 2005 5.787 5.870 5.787 5.853 2,276,864 +0.09(+1.51%)
Mar 15, 2005 5.857 5.874 5.732 5.766 2,095,732 -0.11(-1.86%)
Mar 14, 2005 5.778 5.900 5.764 5.876 2,059,187 +0.11(+1.90%)
Mar 11, 2005 5.802 5.831 5.763 5.766 1,239,855 -0.04(-0.62%)
Mar 10, 2005 5.812 5.829 5.738 5.802 1,082,027 +0.00(+0.00%)
Mar 09, 2005 5.825 5.853 5.764 5.802 1,743,000 -0.02(-0.42%)
Mar 08, 2005 5.899 5.900 5.746 5.827 3,107,848 -0.12(-2.00%)
Mar 07, 2005 6.031 6.031 5.929 5.946 1,413,573 -0.08(-1.38%)
Mar 04, 2005 6.070 6.084 6.008 6.029 1,280,107 -0.01(-0.22%)
Mar 03, 2005 6.053 6.053 5.963 6.042 1,401,391 +0.00(+0.03%)
Mar 02, 2005 6.008 6.055 5.934 6.040 1,872,229 +0.03(+0.53%)
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.