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

Hormel Foods (NY: HRL )

35.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Nov 01, 2005 5.937 6.001 5.913 5.982 1,379,707 +0.03(+0.44%)
Oct 31, 2005 5.903 5.984 5.892 5.956 1,112,735 +0.05(+0.86%)
Oct 28, 2005 5.776 5.905 5.776 5.905 1,229,669 +0.15(+2.67%)
Oct 27, 2005 5.825 5.832 5.737 5.752 1,357,815 -0.09(-1.48%)
Oct 26, 2005 5.851 5.958 5.804 5.838 1,457,662 -0.01(-0.22%)
Oct 25, 2005 5.993 5.993 5.787 5.851 2,209,453 -0.15(-2.50%)
Oct 24, 2005 5.928 6.001 5.913 6.001 753,926 +0.10(+1.62%)
Oct 21, 2005 5.860 5.933 5.860 5.905 675,971 +0.02(+0.29%)
Oct 20, 2005 6.004 6.042 5.855 5.888 1,034,780 -0.13(-2.18%)
Oct 19, 2005 5.991 6.029 5.920 6.019 871,927 -0.01(-0.19%)
Oct 18, 2005 6.074 6.087 6.014 6.031 1,021,965 -0.04(-0.71%)
Oct 17, 2005 6.055 6.083 6.006 6.074 1,197,098 +0.00(+0.00%)
Oct 14, 2005 5.907 6.077 5.886 6.074 1,254,230 +0.19(+3.15%)
Oct 13, 2005 5.907 5.937 5.856 5.888 1,345,000 -0.02(-0.32%)
Oct 12, 2005 5.913 5.999 5.855 5.907 1,326,846 -0.02(-0.28%)
Oct 11, 2005 5.954 5.973 5.890 5.924 1,044,391 -0.02(-0.35%)
Oct 10, 2005 5.943 5.961 5.900 5.944 1,048,128 -0.00(-0.03%)
Oct 07, 2005 5.963 5.969 5.900 5.946 1,414,413 -0.01(-0.16%)
Oct 06, 2005 6.001 6.031 5.900 5.956 1,563,917 -0.04(-0.63%)
Oct 05, 2005 6.143 6.147 5.984 5.993 971,241 -0.16(-2.65%)
Oct 04, 2005 6.158 6.173 6.119 6.156 801,981 +0.01(+0.12%)
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.