Skip to main content

Hormel Foods (NY: HRL )

35.00 +0.15 (+0.43%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.411 4.460 4.392 4.437 1,045,482 +0.04(+0.90%)
May 29, 2003 4.465 4.475 4.371 4.397 857,465 -0.04(-0.89%)
May 28, 2003 4.399 4.443 4.352 4.437 1,269,514 +0.03(+0.73%)
May 27, 2003 4.401 4.437 4.375 4.405 848,461 -0.02(-0.38%)
May 23, 2003 4.314 4.435 4.295 4.422 697,518 +0.11(+2.49%)
May 22, 2003 4.341 4.380 4.278 4.314 1,458,591 -0.02(-0.57%)
May 21, 2003 4.301 4.343 4.301 4.339 1,041,245 +0.05(+1.10%)
May 20, 2003 4.290 4.339 4.220 4.292 1,994,573 +0.01(+0.31%)
May 19, 2003 4.173 4.305 4.173 4.278 1,552,864 +0.05(+1.12%)
May 16, 2003 4.309 4.348 4.231 4.231 2,220,724 -0.08(-1.75%)
May 15, 2003 4.380 4.380 4.301 4.307 1,513,143 -0.03(-0.61%)
May 14, 2003 4.328 4.356 4.305 4.333 1,084,675 -0.01(-0.17%)
May 13, 2003 4.333 4.352 4.299 4.341 544,985 -0.02(-0.43%)
May 12, 2003 4.371 4.396 4.343 4.360 614,896 -0.01(-0.22%)
May 09, 2003 4.343 4.375 4.307 4.369 565,111 +0.06(+1.49%)
May 08, 2003 4.297 4.314 4.246 4.305 794,439 +0.01(+0.18%)
May 07, 2003 4.258 4.314 4.258 4.297 917,313 +0.01(+0.26%)
May 06, 2003 4.314 4.328 4.284 4.286 1,347,369 -0.03(-0.66%)
May 05, 2003 4.348 4.352 4.286 4.314 2,330,356 -0.03(-0.74%)
May 02, 2003 4.280 4.377 4.280 4.346 710,758 +0.07(+1.54%)
May 01, 2003 4.345 4.345 4.248 4.280 1,240,914 -0.06(-1.48%)
Apr 30, 2003 4.248 4.345 4.241 4.345 1,262,629 +0.08(+1.86%)
Apr 29, 2003 4.250 4.301 4.231 4.265 1,345,781 +0.02(+0.36%)
Apr 28, 2003 4.143 4.261 4.135 4.250 1,149,819 +0.15(+3.54%)
Apr 25, 2003 4.133 4.133 4.022 4.105 905,131 -0.03(-0.69%)
Apr 24, 2003 4.126 4.173 4.118 4.133 871,765 -0.02(-0.59%)
Apr 23, 2003 4.167 4.173 4.110 4.158 1,078,319 -0.01(-0.18%)
Apr 22, 2003 4.088 4.178 4.059 4.165 829,924 +0.03(+0.82%)
Apr 21, 2003 4.144 4.154 4.099 4.131 726,647 -0.01(-0.32%)
Apr 17, 2003 4.080 4.152 4.046 4.144 1,316,651 +0.06(+1.57%)
Apr 16, 2003 4.173 4.173 4.059 4.080 803,973 -0.08(-2.04%)
Apr 15, 2003 4.199 4.199 4.116 4.165 1,518,439 -0.06(-1.34%)
Apr 14, 2003 4.127 4.222 4.127 4.222 932,142 +0.09(+2.29%)
Apr 11, 2003 4.165 4.197 4.118 4.127 658,855 -0.03(-0.68%)
Apr 10, 2003 4.112 4.163 4.112 4.156 1,089,971 +0.03(+0.82%)
Apr 09, 2003 4.093 4.180 4.088 4.122 707,051 +0.02(+0.41%)
Apr 08, 2003 4.107 4.152 4.090 4.105 667,329 -0.00(-0.05%)
Apr 07, 2003 4.163 4.211 4.078 4.107 1,029,064 +0.02(+0.42%)
Apr 04, 2003 4.105 4.118 4.058 4.090 1,619,597 +0.01(+0.18%)
Apr 03, 2003 4.124 4.124 4.059 4.082 891,361 +0.01(+0.14%)
Apr 02, 2003 4.069 4.103 4.031 4.076 787,554 +0.09(+2.18%)
Apr 01, 2003 3.997 4.014 3.952 3.990 949,620 -0.01(-0.19%)
Mar 31, 2003 3.937 4.018 3.848 3.997 1,066,667 +0.02(+0.52%)
Mar 28, 2003 3.956 3.984 3.856 3.976 1,126,515 +0.01(+0.24%)
Mar 27, 2003 3.937 3.993 3.927 3.967 547,104 -0.01(-0.19%)
Mar 26, 2003 4.063 4.063 3.937 3.974 1,019,001 -0.09(-2.18%)
Mar 25, 2003 3.976 4.078 3.976 4.063 1,190,600 +0.09(+2.18%)
Mar 24, 2003 4.041 4.041 3.918 3.976 936,909 -0.10(-2.50%)
Mar 21, 2003 4.031 4.080 4.003 4.078 1,101,623 +0.11(+2.86%)
Mar 20, 2003 3.959 3.969 3.882 3.965 640,318 -0.01(-0.19%)
Mar 19, 2003 3.897 3.978 3.897 3.973 1,059,782 +0.08(+1.94%)
Mar 18, 2003 3.935 3.939 3.840 3.897 955,975 -0.01(-0.34%)
Mar 17, 2003 3.763 3.910 3.763 3.910 19,649,144 +0.10(+2.63%)
Mar 14, 2003 3.852 3.852 3.789 3.810 1,861,107 -0.03(-0.74%)
Mar 13, 2003 3.884 3.908 3.831 3.839 1,357,962 +0.00(+0.05%)
Mar 12, 2003 3.823 3.880 3.814 3.837 968,686 -0.02(-0.49%)
Mar 11, 2003 3.890 3.954 3.856 3.856 803,443 -0.02(-0.63%)
Mar 10, 2003 3.948 3.948 3.869 3.880 838,928 -0.07(-1.72%)
Mar 07, 2003 3.893 3.963 3.852 3.948 1,180,007 +0.05(+1.41%)
Mar 06, 2003 3.891 3.899 3.854 3.893 1,130,223 -0.01(-0.34%)
Mar 05, 2003 3.974 3.974 3.871 3.907 1,679,445 -0.07(-1.71%)
Mar 04, 2003 3.982 4.010 3.956 3.974 936,909 -0.01(-0.19%)
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.