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

Hormel Foods (NY: HRL )

31.77 -0.36 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 6.638 6.731 6.575 6.722 3,218,326 +0.08(+1.26%)
Feb 27, 2006 6.882 7.061 6.577 6.638 6,999,078 -0.09(-1.33%)
Feb 24, 2006 6.757 6.794 6.722 6.727 2,667,169 -0.07(-1.01%)
Feb 23, 2006 6.788 6.835 6.778 6.796 759,633 +0.02(+0.29%)
Feb 22, 2006 6.794 6.825 6.763 6.776 1,148,414 +0.02(+0.26%)
Feb 21, 2006 6.794 6.817 6.747 6.759 888,202 -0.05(-0.72%)
Feb 17, 2006 6.784 6.815 6.755 6.808 611,599 +0.03(+0.46%)
Feb 16, 2006 6.718 6.784 6.704 6.776 495,324 +0.09(+1.28%)
Feb 15, 2006 6.704 6.708 6.610 6.690 1,115,631 -0.01(-0.17%)
Feb 14, 2006 6.686 6.726 6.644 6.702 601,867 -0.00(-0.03%)
Feb 13, 2006 6.657 6.743 6.638 6.704 711,996 +0.03(+0.47%)
Feb 10, 2006 6.655 6.698 6.636 6.673 979,379 -0.01(-0.09%)
Feb 09, 2006 6.659 6.733 6.659 6.679 1,210,906 +0.01(+0.20%)
Feb 08, 2006 6.686 6.700 6.644 6.665 1,014,210 -0.00(-0.03%)
Feb 07, 2006 6.690 6.765 6.649 6.667 783,708 -0.04(-0.64%)
Feb 06, 2006 6.804 6.850 6.710 6.710 1,439,359 -0.07(-1.09%)
Feb 03, 2006 6.726 6.833 6.720 6.784 1,751,306 +0.06(+0.84%)
Feb 02, 2006 6.540 6.735 6.540 6.727 1,724,670 +0.17(+2.53%)
Feb 01, 2006 6.563 6.661 6.552 6.562 1,469,581 +0.02(+0.24%)
Jan 31, 2006 6.638 6.712 6.544 6.546 1,367,135 -0.08(-1.27%)
Jan 30, 2006 6.614 6.634 6.522 6.630 2,274,290 -0.00(-0.06%)
Jan 27, 2006 6.636 6.657 6.587 6.634 935,327 +0.02(+0.27%)
Jan 26, 2006 6.550 6.634 6.542 6.616 1,148,414 +0.08(+1.16%)
Jan 25, 2006 6.569 6.632 6.499 6.540 1,201,686 -0.06(-0.92%)
Jan 24, 2006 6.644 6.685 6.595 6.601 1,117,680 -0.05(-0.82%)
Jan 23, 2006 6.501 6.663 6.487 6.655 1,528,487 +0.14(+2.19%)
Jan 20, 2006 6.554 6.585 6.493 6.513 741,193 -0.04(-0.68%)
Jan 19, 2006 6.686 6.710 6.521 6.558 1,670,886 -0.08(-1.24%)
Jan 18, 2006 6.485 6.653 6.485 6.640 1,806,114 +0.12(+1.89%)
Jan 17, 2006 6.466 6.540 6.444 6.517 854,395 +0.00(+0.03%)
Jan 13, 2006 6.515 6.536 6.487 6.515 975,281 +0.00(+0.00%)
Jan 12, 2006 6.489 6.530 6.487 6.515 1,359,452 +0.03(+0.39%)
Jan 11, 2006 6.517 6.538 6.472 6.489 475,859 -0.01(-0.18%)
Jan 10, 2006 6.497 6.544 6.452 6.501 1,323,083 -0.02(-0.24%)
Jan 09, 2006 6.538 6.560 6.493 6.517 1,521,828 -0.01(-0.21%)
Jan 06, 2006 6.569 6.599 6.503 6.530 1,153,536 -0.02(-0.27%)
Jan 05, 2006 6.534 6.612 6.497 6.548 1,690,863 +0.02(+0.33%)
Jan 04, 2006 6.489 6.571 6.485 6.526 1,404,528 +0.07(+1.15%)
Jan 03, 2006 6.403 6.481 6.403 6.452 2,515,549 +0.07(+1.13%)
Dec 30, 2005 6.360 6.388 6.325 6.380 593,159 -0.03(-0.46%)
Dec 29, 2005 6.384 6.431 6.372 6.409 493,787 +0.01(+0.21%)
Dec 28, 2005 6.392 6.403 6.353 6.396 606,989 +0.02(+0.37%)
Dec 27, 2005 6.415 6.476 6.349 6.372 1,244,200 -0.02(-0.24%)
Dec 23, 2005 6.390 6.452 6.382 6.388 1,093,093 +0.03(+0.49%)
Dec 22, 2005 6.364 6.388 6.317 6.357 877,958 -0.01(-0.12%)
Dec 21, 2005 6.296 6.368 6.290 6.364 1,859,898 +0.07(+1.09%)
Dec 20, 2005 6.267 6.325 6.250 6.296 960,426 +0.06(+1.00%)
Dec 19, 2005 6.370 6.370 6.234 6.234 1,929,561 -0.12(-1.87%)
Dec 16, 2005 6.314 6.378 6.314 6.353 1,644,250 +0.04(+0.65%)
Dec 15, 2005 6.343 6.366 6.277 6.312 941,986 -0.02(-0.28%)
Dec 14, 2005 6.360 6.364 6.306 6.329 1,051,603 -0.04(-0.58%)
Dec 13, 2005 6.316 6.392 6.312 6.366 1,319,498 +0.06(+0.93%)
Dec 12, 2005 6.310 6.353 6.284 6.308 931,742 +0.01(+0.12%)
Dec 09, 2005 6.267 6.323 6.267 6.300 1,307,204 +0.02(+0.31%)
Dec 08, 2005 6.335 6.351 6.263 6.280 686,385 -0.05(-0.74%)
Dec 07, 2005 6.329 6.355 6.282 6.327 1,111,021 +0.02(+0.37%)
Dec 06, 2005 6.411 6.419 6.195 6.304 2,050,447 -0.09(-1.37%)
Dec 05, 2005 6.446 6.446 6.345 6.392 2,836,204 -0.05(-0.73%)
Dec 02, 2005 6.478 6.511 6.423 6.439 1,565,879 -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.