Hormel Foods Corporation (FRA:HO7)
24.54
-0.14 (-0.57%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | -0.57% | 3,111 |
Jul 31, 2025 | 24.74 | 24.74 | 24.58 | 24.68 | - | -0.52% | 3,111 |
Jul 30, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | -0.88% | 500 |
Jul 29, 2025 | 24.60 | 25.03 | 24.60 | 25.03 | - | 0.93% | 500 |
Jul 28, 2025 | 24.86 | 25.07 | 24.80 | 24.80 | - | -0.24% | 796 |
Jul 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | -0.96% | 25 |
Jul 24, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | - | -0.63% | 60 |
Jul 23, 2025 | 25.04 | 25.26 | 25.04 | 25.26 | - | 1.45% | 650 |
Jul 22, 2025 | 24.63 | 24.90 | 24.63 | 24.90 | - | - | 20 |
Jul 21, 2025 | 24.97 | 24.97 | 24.90 | 24.90 | - | -2.20% | 505 |
Jul 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | - | -0.86% | 107 |
Jul 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | 2.56% | 107 |
Jul 16, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | - | -1.22% | 107 |
Jul 15, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | - | -0.20% | 133 |
Jul 14, 2025 | 25.77 | 25.77 | 25.40 | 25.40 | - | -3.20% | 92 |
Jul 11, 2025 | 26.89 | 26.89 | 25.68 | 26.24 | - | -1.46% | 752 |
Jul 10, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | - | 0.15% | 1 |
Jul 9, 2025 | 26.43 | 26.59 | 26.43 | 26.59 | - | 0.26% | 40 |
Jul 8, 2025 | 25.90 | 26.52 | 25.90 | 26.52 | - | 2.87% | 15 |
Jul 7, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | -0.54% | 50 |
Jul 4, 2025 | 25.76 | 25.92 | 25.76 | 25.92 | - | -0.35% | 530 |
Jul 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | -0.42% | - |
Jul 2, 2025 | 25.95 | 26.18 | 25.95 | 26.12 | - | 2.23% | 60 |
Jul 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | -1.50% | - |
Jun 30, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | - | - | 40 |
Jun 27, 2025 | 25.79 | 25.94 | 25.79 | 25.94 | - | 0.82% | 100 |
Jun 26, 2025 | 25.48 | 25.73 | 25.48 | 25.73 | - | 0.27% | 443 |
Jun 25, 2025 | 26.15 | 26.15 | 25.66 | 25.66 | - | -4.22% | 261 |
Jun 24, 2025 | 26.47 | 26.79 | 26.47 | 26.79 | - | -0.26% | 115 |
Jun 23, 2025 | 26.30 | 26.86 | 26.30 | 26.86 | - | 2.25% | 727 |
Jun 20, 2025 | 26.15 | 26.27 | 26.15 | 26.27 | - | -0.30% | 250 |
Jun 19, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | - | 0.65% | 84 |
Jun 18, 2025 | 26.04 | 26.18 | 26.04 | 26.18 | - | -0.19% | 50 |
Jun 17, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | - | -0.64% | 25 |
Jun 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -1.23% | - |
Jun 13, 2025 | 26.79 | 26.79 | 26.73 | 26.73 | - | 0.11% | 20 |
Jun 12, 2025 | 26.73 | 26.73 | 26.70 | 26.70 | - | -1.69% | 100 |
Jun 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | -0.77% | - |
Jun 10, 2025 | 27.23 | 27.37 | 27.23 | 27.37 | - | 2.39% | 380 |
Jun 9, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | - | -0.71% | - |
Jun 6, 2025 | 26.93 | 27.10 | 26.92 | 26.92 | - | 0.41% | 1,403 |
Jun 5, 2025 | 26.81 | 26.81 | 26.77 | 26.81 | - | -0.26% | 2,241 |
Jun 4, 2025 | 27.02 | 27.02 | 26.88 | 26.88 | - | - | 250 |
Jun 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | 0.49% | - |
Jun 2, 2025 | 27.01 | 27.01 | 26.75 | 26.75 | - | -1.44% | 243 |
May 30, 2025 | 26.67 | 27.14 | 26.67 | 27.14 | - | 2.18% | 75 |
May 29, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | - | -0.04% | - |
May 28, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | - | 3.10% | 25 |
May 27, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | -0.46% | - |
May 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | -0.73% | 190 |