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 (%)
Feb 28, 2005 5.848 5.899 5.778 5.881 2,848,861 +0.02(+0.42%)
Feb 25, 2005 5.878 5.878 5.755 5.857 2,333,004 -0.02(-0.35%)
Feb 24, 2005 5.900 5.942 5.834 5.878 1,984,510 -0.02(-0.35%)
Feb 23, 2005 6.019 6.019 5.883 5.899 2,062,895 -0.06(-1.05%)
Feb 22, 2005 6.108 6.165 5.944 5.961 3,989,676 -0.08(-1.25%)
Feb 18, 2005 5.991 6.057 5.976 6.036 1,732,938 +0.06(+1.04%)
Feb 17, 2005 5.957 5.995 5.915 5.974 1,301,822 -0.01(-0.19%)
Feb 16, 2005 5.961 6.016 5.919 5.985 1,287,522 +0.03(+0.54%)
Feb 15, 2005 5.938 5.995 5.929 5.953 1,456,472 -0.00(-0.06%)
Feb 14, 2005 5.966 5.966 5.912 5.957 1,725,523 +0.04(+0.64%)
Feb 11, 2005 5.865 5.923 5.831 5.919 1,255,214 +0.03(+0.45%)
Feb 10, 2005 5.919 5.938 5.872 5.893 1,955,910 -0.01(-0.13%)
Feb 09, 2005 6.042 6.044 5.891 5.900 1,710,693 -0.17(-2.74%)
Feb 08, 2005 5.985 6.068 5.944 6.067 1,553,394 +0.06(+1.04%)
Feb 07, 2005 6.089 6.089 5.957 6.004 1,375,440 -0.08(-1.24%)
Feb 04, 2005 6.034 6.080 6.006 6.080 1,208,607 +0.06(+1.00%)
Feb 03, 2005 6.068 6.068 5.991 6.019 1,296,525 -0.07(-1.12%)
Feb 02, 2005 6.008 6.087 5.953 6.087 1,980,803 +0.08(+1.32%)
Feb 01, 2005 5.966 6.008 5.874 6.008 2,576,633 +0.06(+1.02%)
Jan 31, 2005 5.831 5.948 5.814 5.948 1,518,968 +0.16(+2.84%)
Jan 28, 2005 5.849 5.855 5.766 5.783 1,186,893 -0.08(-1.45%)
Jan 27, 2005 5.829 5.885 5.817 5.868 1,413,043 +0.01(+0.19%)
Jan 26, 2005 5.842 5.872 5.815 5.857 1,215,492 +0.05(+0.91%)
Jan 25, 2005 5.857 5.857 5.791 5.804 794,439 -0.02(-0.42%)
Jan 24, 2005 5.863 5.891 5.815 5.829 1,358,492 -0.06(-0.96%)
Jan 21, 2005 5.881 5.887 5.810 5.885 1,700,101 +0.02(+0.42%)
Jan 20, 2005 5.768 5.863 5.725 5.861 1,720,756 +0.09(+1.60%)
Jan 19, 2005 5.778 5.808 5.740 5.768 1,834,096 -0.07(-1.23%)
Jan 18, 2005 5.664 5.840 5.647 5.840 2,673,025 +0.18(+3.13%)
Jan 14, 2005 5.653 5.693 5.638 5.662 708,640 -0.00(-0.03%)
Jan 13, 2005 5.638 5.683 5.587 5.664 2,715,395 +0.05(+0.91%)
Jan 12, 2005 5.662 5.662 5.540 5.613 3,025,226 -0.07(-1.16%)
Jan 11, 2005 5.698 5.698 5.655 5.679 2,444,226 -0.02(-0.33%)
Jan 10, 2005 5.768 5.789 5.687 5.698 1,316,651 -0.05(-0.79%)
Jan 07, 2005 5.774 5.795 5.696 5.744 903,542 +0.01(+0.13%)
Jan 06, 2005 5.702 5.766 5.698 5.736 1,360,610 +0.02(+0.40%)
Jan 05, 2005 5.787 5.808 5.710 5.713 1,033,301 -0.05(-0.95%)
Jan 04, 2005 5.844 5.885 5.764 5.768 1,216,022 -0.01(-0.16%)
Jan 03, 2005 5.915 5.938 5.761 5.778 1,718,638 -0.14(-2.39%)
Dec 31, 2004 5.778 5.946 5.759 5.919 2,200,068 +0.13(+2.28%)
Dec 30, 2004 5.664 5.797 5.664 5.787 1,344,721 +0.10(+1.73%)
Dec 29, 2004 5.691 5.713 5.627 5.689 737,240 +0.03(+0.47%)
Dec 28, 2004 5.649 5.662 5.610 5.662 761,073 +0.00(+0.00%)
Dec 27, 2004 5.721 5.721 5.640 5.662 550,811 -0.05(-0.83%)
Dec 23, 2004 5.604 5.730 5.602 5.710 1,110,097 +0.12(+2.13%)
Dec 22, 2004 5.561 5.657 5.561 5.591 1,034,360 +0.01(+0.14%)
Dec 21, 2004 5.579 5.591 5.544 5.583 1,706,456 +0.05(+0.82%)
Dec 20, 2004 5.585 5.600 5.491 5.538 2,025,291 -0.01(-0.14%)
Dec 17, 2004 5.579 5.610 5.530 5.545 1,672,030 -0.13(-2.30%)
Dec 16, 2004 5.598 5.687 5.587 5.676 1,318,770 +0.06(+1.04%)
Dec 15, 2004 5.602 5.627 5.583 5.617 1,544,920 -0.01(-0.17%)
Dec 14, 2004 5.636 5.655 5.593 5.627 1,359,021 +0.03(+0.51%)
Dec 13, 2004 5.655 5.655 5.574 5.598 1,789,078 -0.02(-0.34%)
Dec 10, 2004 5.674 5.674 5.608 5.617 1,341,014 -0.04(-0.70%)
Dec 09, 2004 5.645 5.700 5.619 5.657 1,352,136 -0.04(-0.63%)
Dec 08, 2004 5.702 5.715 5.670 5.693 1,193,248 +0.02(+0.43%)
Dec 07, 2004 5.659 5.691 5.627 5.668 1,502,550 -0.01(-0.17%)
Dec 06, 2004 5.768 5.774 5.593 5.678 1,989,277 -0.14(-2.37%)
Dec 03, 2004 5.768 5.840 5.749 5.815 1,293,877 +0.08(+1.38%)
Dec 02, 2004 5.797 5.815 5.723 5.736 2,040,121 -0.10(-1.71%)
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.