Skip to main content

Hormel Foods (NY: HRL )

35.08 +0.23 (+0.65%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.248 7.262 7.114 7.135 8,476,709 -0.09(-1.23%)
May 29, 2008 7.220 7.326 7.192 7.224 4,550,143 +0.01(+0.08%)
May 28, 2008 7.264 7.288 7.152 7.218 4,069,348 -0.03(-0.36%)
May 27, 2008 7.281 7.341 7.181 7.245 5,806,306 -0.02(-0.34%)
May 26, 2008 7.441 7.441 7.198 7.269 0 +0.00(+0.00%)
May 23, 2008 7.441 7.441 7.198 7.269 5,330,182 -0.17(-2.26%)
May 22, 2008 7.787 7.877 7.335 7.437 9,231,962 -0.30(-3.88%)
May 21, 2008 7.770 7.822 7.688 7.738 2,338,608 -0.03(-0.44%)
May 20, 2008 7.851 7.868 7.713 7.772 2,756,865 -0.08(-1.01%)
May 19, 2008 7.830 7.898 7.790 7.851 1,729,987 -0.04(-0.45%)
May 16, 2008 7.847 7.926 7.800 7.887 1,687,395 +0.06(+0.82%)
May 15, 2008 7.756 7.826 7.700 7.822 2,215,390 +0.07(+0.85%)
May 14, 2008 7.719 7.790 7.702 7.756 1,998,794 +0.03(+0.42%)
May 13, 2008 7.766 7.777 7.673 7.724 1,686,823 -0.03(-0.34%)
May 12, 2008 7.656 7.751 7.643 7.751 1,898,504 +0.12(+1.63%)
May 09, 2008 7.673 7.673 7.583 7.626 856,506 -0.08(-1.05%)
May 08, 2008 7.722 7.794 7.653 7.707 2,517,823 +0.05(+0.62%)
May 07, 2008 7.660 7.745 7.651 7.660 3,453,180 +0.02(+0.30%)
May 06, 2008 7.619 7.653 7.568 7.637 1,778,851 +0.01(+0.12%)
May 05, 2008 7.571 7.653 7.552 7.628 2,030,206 +0.08(+1.08%)
May 02, 2008 7.605 7.651 7.524 7.547 1,913,567 -0.03(-0.42%)
May 01, 2008 7.445 7.617 7.418 7.579 1,765,907 +0.14(+1.85%)
Apr 30, 2008 7.460 7.551 7.439 7.441 1,329,913 -0.02(-0.23%)
Apr 29, 2008 7.458 7.498 7.430 7.458 1,922,353 +0.02(+0.25%)
Apr 28, 2008 7.524 7.532 7.426 7.439 1,326,258 -0.03(-0.43%)
Apr 25, 2008 7.451 7.485 7.384 7.471 1,468,347 +0.02(+0.33%)
Apr 24, 2008 7.466 7.498 7.384 7.447 2,589,762 -0.00(-0.03%)
Apr 23, 2008 7.418 7.468 7.411 7.449 1,577,704 +0.04(+0.51%)
Apr 22, 2008 7.439 7.458 7.381 7.411 2,268,491 -0.05(-0.68%)
Apr 21, 2008 7.435 7.496 7.434 7.462 1,940,631 -0.05(-0.60%)
Apr 18, 2008 7.532 7.545 7.458 7.507 2,733,937 +0.07(+0.89%)
Apr 17, 2008 7.558 7.558 7.432 7.441 2,724,515 -0.07(-0.98%)
Apr 16, 2008 7.566 7.622 7.486 7.515 3,393,301 -0.01(-0.15%)
Apr 15, 2008 7.560 7.619 7.452 7.526 3,094,787 -0.06(-0.85%)
Apr 14, 2008 7.266 7.639 7.266 7.590 3,411,059 -0.15(-1.88%)
Apr 11, 2008 7.841 7.883 7.692 7.736 3,611,523 -0.16(-2.08%)
Apr 10, 2008 7.930 7.974 7.881 7.900 1,786,774 -0.02(-0.24%)
Apr 09, 2008 7.921 7.955 7.892 7.919 1,294,237 -0.02(-0.26%)
Apr 08, 2008 7.979 7.979 7.896 7.940 2,121,154 -0.08(-0.99%)
Apr 07, 2008 8.075 8.075 7.966 8.019 1,922,893 +0.00(+0.05%)
Apr 04, 2008 7.932 8.051 7.932 8.015 1,088,371 +0.08(+1.05%)
Apr 03, 2008 7.958 8.019 7.913 7.932 1,891,296 -0.07(-0.83%)
Apr 02, 2008 7.977 8.023 7.977 7.998 1,468,124 +0.03(+0.43%)
Apr 01, 2008 7.904 7.964 7.864 7.964 1,449,571 +0.10(+1.25%)
Mar 31, 2008 7.898 7.898 7.773 7.866 2,864,220 +0.01(+0.10%)
Mar 28, 2008 7.819 7.872 7.775 7.858 2,093,317 +0.08(+1.04%)
Mar 27, 2008 7.770 7.832 7.675 7.777 2,388,615 +0.04(+0.49%)
Mar 26, 2008 7.806 7.811 7.721 7.739 1,344,192 -0.06(-0.80%)
Mar 25, 2008 7.713 7.836 7.713 7.802 2,037,473 +0.11(+1.47%)
Mar 24, 2008 7.717 7.756 7.626 7.688 1,634,427 -0.03(-0.39%)
Mar 21, 2008 7.653 7.773 7.619 7.719 2,296,852 +0.00(+0.00%)
Mar 20, 2008 7.653 7.773 7.619 7.719 2,296,852 +0.06(+0.76%)
Mar 19, 2008 7.696 7.849 7.660 7.660 2,028,999 -0.01(-0.10%)
Mar 18, 2008 7.558 7.694 7.505 7.668 1,669,382 +0.15(+1.93%)
Mar 17, 2008 7.660 7.660 7.488 7.522 2,210,661 -0.13(-1.68%)
Mar 14, 2008 7.836 7.877 7.590 7.651 1,823,980 -0.13(-1.65%)
Mar 13, 2008 7.794 7.841 7.728 7.779 4,281,972 +0.02(+0.27%)
Mar 12, 2008 7.817 7.883 7.745 7.758 2,245,801 -0.04(-0.56%)
Mar 11, 2008 7.843 7.843 7.726 7.802 3,270,284 +0.12(+1.52%)
Mar 10, 2008 7.624 7.768 7.624 7.685 2,532,409 +0.05(+0.64%)
Mar 07, 2008 7.613 7.728 7.609 7.636 2,120,624 -0.06(-0.76%)
Mar 06, 2008 7.783 7.802 7.679 7.694 2,430,985 -0.15(-1.93%)
Mar 05, 2008 8.000 8.000 7.794 7.845 3,163,988 -0.01(-0.14%)
Mar 04, 2008 7.724 7.862 7.683 7.856 3,925,591 +0.07(+0.87%)
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.