Hormel Foods (HO7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 3.71018550928 | 28.57 | 29.74 | 28 | 3338 | 29.17622252 | DE |
| 4 | -0.91 | -2.97969875573 | 30.54 | 30.88 | 28 | 3989 | 29.60559858 | DE |
| 12 | 1.43 | 5.07092198582 | 28.2 | 32.19 | 27.51 | 3951 | 29.8397983 | DE |
| 26 | 0.99 | 3.45670391061 | 28.64 | 32.19 | 26.51 | 3997 | 29.27310947 | DE |
| 52 | 1.76 | 6.31503408683 | 27.87 | 33.97 | 26.51 | 3944 | 29.55902124 | DE |
| 156 | -13.36 | -31.0769946499 | 42.99 | 51.66 | 26.51 | 2807 | 30.28199723 | DE |
| 260 | -12.635 | -29.8947119366 | 42.265 | 51.66 | 26.51 | 1553 | 30.80781356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 29.54 | 0.37 | 1.27 | 29.27 | 29.55 | 28.97 | 618 |
| 1737581220 | 29.17 | -0.47 | -1.59 | 29.52 | 29.74 | 29.14 | 2639 |
| 1737494820 | 29.64 | 0.64 | 2.21 | 29.12 | 29.64 | 28.84 | 4834 |
| 1737408420 | 29 | -0.05 | -0.17 | 29.25 | 29.25 | 28.83 | 3076 |
| 1737149220 | 29.05 | 0.22 | 0.76 | 28.96 | 29.16 | 28.94 | 2014 |
| 1737062820 | 28.83 | 0.05 | 0.17 | 28.57 | 28.94 | 28 | 4128 |
| 1736976420 | 28.78 | -0.42 | -1.44 | 29.27 | 29.27 | 28.63 | 7330 |
| 1736890020 | 29.2 | -0.53 | -1.78 | 29.65 | 29.74 | 28.94 | 1363 |
| 1736803620 | 29.73 | 0.39 | 1.33 | 29 | 29.73 | 29 | 2969 |
| 1736544420 | 29.34 | -0.43 | -1.44 | 29.58 | 29.81 | 29.14 | 2242 |
| 1736458020 | 29.77 | 0.27 | 0.92 | 29.43 | 29.77 | 29.42 | 934 |
| 1736371620 | 29.5 | 0.4 | 1.37 | 29.14 | 29.5 | 29.09 | 11917 |
| 1736285220 | 29.1 | -0.45 | -1.52 | 29.59 | 30.07 | 29.1 | 3299 |
| 1736198820 | 29.55 | -0.99 | -3.24 | 30.59 | 30.59 | 29.34 | 3930 |
| 1735939620 | 30.54 | -0.16 | -0.52 | 30.59 | 30.88 | 30.3 | 5893 |
| 1735853220 | 30.7 | 0.17 | 0.56 | 30.61 | 30.86 | 30.19 | 5470 |
| 1735594020 | 30.53 | -0.04 | -0.13 | 30.53 | 30.64 | 30.29 | 1984 |
| 1735334820 | 30.57 | 0.35 | 1.16 | 30.54 | 30.71 | 30.16 | 3797 |
| 1734989220 | 30.22 | -0.14 | -0.46 | 30.33 | 30.59 | 30.15 | 4984 |
| 1734730020 | 30.36 | -0.14 | -0.46 | 30.49 | 30.5 | 30.11 | 3692 |
| 1734643620 | 30.5 | -0.37 | -1.20 | 30.3 | 30.82 | 30.22 | 3129 |
| 1734557220 | 30.87 | 0.08 | 0.26 | 30.49 | 30.87 | 29.99 | 4350 |
| 1734470820 | 30.79 | -0.04 | -0.13 | 30.65 | 30.99 | 30.65 | 978 |
| 1734384420 | 30.83 | -0.64 | -2.03 | 31.49 | 31.56 | 30.83 | 3792 |
| 1734125220 | 31.47 | -0.18 | -0.57 | 31.47 | 31.49 | 31.11 | 6007 |
| 1734038820 | 31.65 | -0.01 | -0.03 | 31.62 | 31.75 | 30.91 | 10873 |
| 1733952420 | 31.66 | -0.35 | -1.09 | 31.92 | 32.189999 | 31.66 | 2833 |
| 1733866020 | 32.009999 | 0.52 | 1.65 | 31.4 | 32.03 | 31.21 | 5024 |
| 1733779620 | 31.49 | 0.74 | 2.41 | 30.9 | 31.49 | 30.36 | 7665 |
| 1733520420 | 30.75 | -0.29 | -0.93 | 31.01 | 31.19 | 30.75 | 4013 |
| 1733434020 | 31.04 | 0.87 | 2.88 | 30.48 | 31.11 | 30.15 | 2495 |
| 1733347620 | 30.17 | -0.28 | -0.92 | 30.15 | 30.54 | 27.7 | 3858 |
| 1733261220 | 30.45 | -0.06 | -0.20 | 30.76 | 30.76 | 30.17 | 4770 |
| 1733174820 | 30.51 | -0.2 | -0.65 | 30.76 | 30.99 | 30.42 | 3132 |
| 1732915620 | 30.71 | 0.61 | 2.03 | 30 | 30.74 | 29.89 | 7531 |
| 1732829220 | 30.1 | -0.15 | -0.50 | 30.27 | 30.27 | 29.73 | 2932 |
| 1732742820 | 30.25 | -0.02 | -0.07 | 30.29 | 30.41 | 29.91 | 1742 |
| 1732656420 | 30.27 | 0.3 | 1.00 | 29.87 | 30.27 | 29.55 | 3354 |
| 1732570020 | 29.97 | 0.62 | 2.11 | 29.21 | 29.97 | 29.15 | 4603 |
| 1732310820 | 29.35 | 0.27 | 0.93 | 29.03 | 29.7 | 29.03 | 4311 |
| 1732224420 | 29.08 | 0.52 | 1.82 | 28.76 | 29.08 | 28.6 | 1955 |
| 1732138020 | 28.56 | 0.57 | 2.04 | 28.48 | 28.56 | 28.23 | 4241 |
| 1732051620 | 27.99 | 0.22 | 0.79 | 27.87 | 28.1 | 27.51 | 6115 |
| 1731965220 | 27.77 | -0.03 | -0.11 | 27.76 | 27.91 | 27.51 | 3756 |
| 1731705960 | 27.8 | -1.13 | -3.91 | 28.66 | 28.92 | 27.8 | 4541 |
| 1731619560 | 28.93 | 0.35 | 1.22 | 28.69 | 29.06 | 28.62 | 2736 |
| 1731533160 | 28.58 | -0.13 | -0.45 | 28.54 | 28.72 | 28.47 | 1437 |
| 1731446820 | 28.71 | 0.26 | 0.91 | 28.65 | 29.06 | 28.55 | 3283 |
| 1731360420 | 28.45 | 0.16 | 0.57 | 28.37 | 28.72 | 28 | 13624 |
| 1731101220 | 28.29 | 0.14 | 0.50 | 28.01 | 28.39 | 27.9 | 1113 |
| 1731014760 | 28.15 | -0.6 | -2.09 | 28.66 | 28.69 | 28.04 | 1156 |
| 1730928360 | 28.75 | 0.54 | 1.91 | 29.02 | 29.37 | 28.59 | 2771 |
| 1730841960 | 28.21 | 0.01 | 0.04 | 28.16 | 28.34 | 28.1 | 1046 |
| 1730755560 | 28.2 | -0.37 | -1.30 | 28.54 | 28.54 | 28.2 | 1810 |
| 1730496360 | 28.57 | 0.52 | 1.85 | 28.09 | 28.57 | 28.09 | 1690 |
| 1730409960 | 28.05 | -0.2 | -0.71 | 28.2 | 28.31 | 28.04 | 1457 |
| 1730323560 | 28.25 | -0.31 | -1.09 | 28.31 | 28.48 | 28.19 | 4690 |
| 1730237160 | 28.56 | -0.08 | -0.28 | 28.64 | 28.72 | 28.43 | 3155 |
| 1730150760 | 28.64 | -0.19 | -0.66 | 29.7 | 29.7 | 28.64 | 4856 |
| 1729888020 | 28.83 | -0.06 | -0.21 | 28.76 | 28.99 | 28.67 | 2448 |
| 1729801560 | 28.89 | -0.16 | -0.55 | 28.78 | 29.11 | 28.67 | 3220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
