Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2005 6.316 6.441 6.304 6.441 709,435 +0.12(+1.98%)
Sep 29, 2005 6.329 6.337 6.282 6.316 1,361,501 -0.01(-0.22%)
Sep 28, 2005 6.327 6.357 6.284 6.329 1,171,464 +0.00(+0.06%)
Sep 27, 2005 6.152 6.355 6.122 6.325 2,330,123 +0.18(+2.86%)
Sep 26, 2005 6.208 6.245 6.140 6.150 1,727,743 +0.01(+0.16%)
Sep 23, 2005 6.147 6.179 6.068 6.140 1,706,230 +0.06(+0.96%)
Sep 22, 2005 6.042 6.111 6.032 6.081 940,449 +0.05(+0.81%)
Sep 21, 2005 6.085 6.085 6.025 6.032 2,048,910 -0.08(-1.28%)
Sep 20, 2005 6.263 6.265 6.062 6.111 1,902,413 -0.14(-2.28%)
Sep 19, 2005 6.185 6.253 6.183 6.253 991,160 +0.05(+0.88%)
Sep 16, 2005 6.185 6.284 6.114 6.198 10,224,063 -0.01(-0.16%)
Sep 15, 2005 6.218 6.230 6.173 6.208 1,421,943 -0.01(-0.09%)
Sep 14, 2005 6.134 6.226 6.134 6.214 1,543,341 +0.09(+1.47%)
Sep 13, 2005 6.091 6.161 6.042 6.124 2,259,436 -0.03(-0.48%)
Sep 12, 2005 6.206 6.236 6.150 6.154 2,311,171 -0.05(-0.85%)
Sep 09, 2005 6.269 6.269 6.202 6.206 1,064,921 -0.05(-0.81%)
Sep 08, 2005 6.355 6.357 6.247 6.257 999,868 -0.10(-1.54%)
Sep 07, 2005 6.325 6.357 6.286 6.355 912,789 +0.03(+0.53%)
Sep 06, 2005 6.339 6.357 6.294 6.321 1,011,649 +0.02(+0.25%)
Sep 02, 2005 6.325 6.360 6.275 6.306 1,875,777 -0.03(-0.52%)
Sep 01, 2005 6.228 6.355 6.218 6.339 2,035,080 +0.11(+1.82%)
Aug 31, 2005 6.118 6.236 6.118 6.226 1,140,218 +0.11(+1.76%)
Aug 30, 2005 6.130 6.159 6.083 6.118 999,356 -0.01(-0.19%)
Aug 29, 2005 6.079 6.130 6.058 6.130 1,648,348 +0.04(+0.64%)
Aug 26, 2005 5.927 6.111 5.911 6.091 2,609,287 +0.17(+2.90%)
Aug 25, 2005 5.919 5.960 5.868 5.919 2,240,995 -0.01(-0.10%)
Aug 24, 2005 5.915 5.954 5.890 5.925 1,327,694 +0.02(+0.33%)
Aug 23, 2005 5.950 5.958 5.900 5.906 1,419,894 -0.04(-0.62%)
Aug 22, 2005 5.919 5.964 5.908 5.943 1,128,437 +0.03(+0.46%)
Aug 19, 2005 5.915 5.937 5.915 5.915 449,735 -0.01(-0.10%)
Aug 18, 2005 5.915 5.941 5.896 5.921 509,666 +0.00(+0.03%)
Aug 17, 2005 5.913 5.950 5.909 5.919 823,662 +0.03(+0.46%)
Aug 16, 2005 5.954 5.954 5.878 5.892 690,482 -0.05(-0.82%)
Aug 15, 2005 5.986 6.013 5.925 5.941 936,352 -0.03(-0.43%)
Aug 12, 2005 5.917 5.972 5.896 5.966 812,905 +0.04(+0.66%)
Aug 11, 2005 5.896 5.952 5.886 5.927 954,792 +0.02(+0.26%)
Aug 10, 2005 5.909 5.966 5.878 5.911 1,081,312 +0.00(+0.03%)
Aug 09, 2005 5.947 5.947 5.894 5.909 915,862 -0.01(-0.10%)
Aug 08, 2005 5.935 5.935 5.898 5.915 936,864 -0.01(-0.20%)
Aug 05, 2005 6.017 6.023 5.913 5.927 777,049 -0.12(-1.91%)
Aug 04, 2005 6.023 6.052 5.933 6.042 1,190,929 -0.00(-0.03%)
Aug 03, 2005 6.054 6.103 6.009 6.044 1,242,664 -0.03(-0.42%)
Aug 02, 2005 6.093 6.136 6.048 6.070 1,560,757 -0.00(-0.06%)
Aug 01, 2005 6.032 6.204 6.005 6.073 3,171,201 +0.29(+5.07%)
Jul 29, 2005 5.779 5.788 5.759 5.781 943,011 +0.00(+0.03%)
Jul 28, 2005 5.788 5.802 5.761 5.779 1,600,711 +0.00(+0.07%)
Jul 27, 2005 5.808 5.818 5.769 5.775 913,301 -0.04(-0.60%)
Jul 26, 2005 5.863 5.884 5.798 5.810 1,551,537 -0.04(-0.70%)
Jul 25, 2005 5.870 5.870 5.837 5.851 1,408,113 -0.01(-0.10%)
Jul 22, 2005 5.843 5.874 5.835 5.857 1,058,262 +0.02(+0.40%)
Jul 21, 2005 5.884 5.890 5.812 5.833 1,389,673 -0.05(-0.93%)
Jul 20, 2005 5.886 5.898 5.831 5.888 844,151 -0.04(-0.76%)
Jul 19, 2005 5.909 5.933 5.859 5.933 1,016,771 +0.04(+0.70%)
Jul 18, 2005 5.906 5.915 5.818 5.892 1,279,032 -0.01(-0.23%)
Jul 15, 2005 5.855 5.919 5.837 5.906 1,099,752 +0.05(+0.83%)
Jul 14, 2005 5.818 5.876 5.771 5.857 1,964,905 +0.12(+2.01%)
Jul 13, 2005 5.798 5.827 5.724 5.742 993,209 -0.06(-1.11%)
Jul 12, 2005 5.806 5.849 5.792 5.806 716,606 -0.01(-0.10%)
Jul 11, 2005 5.771 5.841 5.759 5.812 775,000 +0.01(+0.24%)
Jul 08, 2005 5.734 5.826 5.732 5.798 709,947 +0.07(+1.23%)
Jul 07, 2005 5.710 5.783 5.693 5.728 1,376,355 -0.00(-0.03%)
Jul 06, 2005 5.837 5.845 5.726 5.730 1,949,026 -0.13(-2.20%)
Jul 05, 2005 5.798 5.872 5.779 5.859 894,861 +0.04(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.