Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.222 5.242 5.189 5.213 2,801,885 +0.00(+0.04%)
Aug 30, 2004 5.269 5.269 5.173 5.211 2,336,782 -0.06(-1.11%)
Aug 27, 2004 5.144 5.269 5.136 5.269 2,742,466 +0.13(+2.55%)
Aug 26, 2004 5.193 5.213 5.138 5.138 1,848,117 -0.04(-0.79%)
Aug 25, 2004 5.173 5.191 5.142 5.179 1,539,244 +0.01(+0.11%)
Aug 24, 2004 5.138 5.181 5.095 5.173 1,893,705 +0.04(+0.72%)
Aug 23, 2004 5.095 5.136 5.076 5.136 2,329,099 +0.06(+1.19%)
Aug 20, 2004 5.144 5.144 5.006 5.076 4,350,349 -0.10(-1.85%)
Aug 19, 2004 5.271 5.273 4.908 5.172 8,312,941 -0.32(-5.86%)
Aug 18, 2004 5.359 5.525 5.310 5.494 1,651,934 +0.09(+1.70%)
Aug 17, 2004 5.476 5.525 5.388 5.402 1,141,755 -0.10(-1.88%)
Aug 16, 2004 5.408 5.515 5.341 5.505 1,197,588 +0.12(+2.29%)
Aug 13, 2004 5.408 5.466 5.378 5.382 1,059,286 -0.05(-1.01%)
Aug 12, 2004 5.523 5.529 5.429 5.437 999,868 -0.12(-2.25%)
Aug 11, 2004 5.496 5.576 5.418 5.562 2,349,075 +0.02(+0.32%)
Aug 10, 2004 5.457 5.554 5.435 5.544 1,418,358 +0.13(+2.38%)
Aug 09, 2004 5.449 5.480 5.388 5.416 1,197,588 +0.01(+0.11%)
Aug 06, 2004 5.548 5.548 5.408 5.410 1,630,932 -0.14(-2.50%)
Aug 05, 2004 5.662 5.662 5.546 5.548 850,810 -0.11(-1.86%)
Aug 04, 2004 5.691 5.701 5.574 5.654 1,332,304 -0.06(-0.99%)
Aug 03, 2004 5.818 5.818 5.691 5.710 815,466 -0.09(-1.52%)
Aug 02, 2004 5.759 5.814 5.751 5.798 1,231,907 +0.00(+0.07%)
Jul 30, 2004 5.749 5.808 5.747 5.794 1,751,818 +0.04(+0.61%)
Jul 29, 2004 5.705 5.792 5.685 5.759 1,715,962 +0.07(+1.27%)
Jul 28, 2004 5.695 5.736 5.667 5.687 1,983,857 -0.01(-0.14%)
Jul 27, 2004 5.583 5.716 5.576 5.695 1,593,540 +0.13(+2.39%)
Jul 26, 2004 5.691 5.720 5.466 5.562 2,859,766 -0.11(-1.96%)
Jul 23, 2004 5.740 5.763 5.667 5.673 1,026,504 -0.09(-1.52%)
Jul 22, 2004 5.779 5.837 5.757 5.761 1,344,085 +0.00(+0.03%)
Jul 21, 2004 5.913 5.913 5.759 5.759 984,501 -0.18(-2.96%)
Jul 20, 2004 5.857 5.935 5.837 5.935 1,167,878 +0.10(+1.74%)
Jul 19, 2004 5.876 5.886 5.826 5.833 982,452 -0.04(-0.73%)
Jul 16, 2004 5.993 5.993 5.857 5.876 933,278 -0.08(-1.28%)
Jul 15, 2004 5.968 5.968 5.859 5.952 1,002,941 +0.08(+1.43%)
Jul 14, 2004 5.867 5.919 5.861 5.868 573,694 -0.03(-0.50%)
Jul 13, 2004 6.013 6.015 5.878 5.898 646,943 -0.08(-1.34%)
Jul 12, 2004 5.935 5.984 5.908 5.978 873,860 +0.02(+0.39%)
Jul 09, 2004 5.970 5.978 5.935 5.954 815,466 -0.02(-0.29%)
Jul 08, 2004 5.921 5.995 5.921 5.972 1,123,315 +0.05(+0.86%)
Jul 07, 2004 6.003 6.013 5.913 5.921 996,794 -0.08(-1.37%)
Jul 06, 2004 5.991 6.011 5.968 6.003 981,940 +0.01(+0.20%)
Jul 02, 2004 6.056 6.081 5.991 5.991 792,416 -0.11(-1.76%)
Jul 01, 2004 6.111 6.136 6.079 6.099 1,265,714 +0.03(+0.45%)
Jun 30, 2004 6.052 6.118 6.052 6.072 2,118,061 -0.00(-0.03%)
Jun 29, 2004 6.052 6.073 6.023 6.073 939,425 +0.04(+0.71%)
Jun 28, 2004 6.224 6.224 6.023 6.031 1,973,100 -0.14(-2.34%)
Jun 25, 2004 6.042 6.208 6.013 6.175 2,838,253 +0.14(+2.40%)
Jun 24, 2004 5.894 6.031 5.868 6.031 2,343,441 +0.17(+2.97%)
Jun 23, 2004 5.837 5.874 5.802 5.857 1,691,887 +0.02(+0.40%)
Jun 22, 2004 5.808 5.853 5.798 5.833 1,704,181 +0.04(+0.61%)
Jun 21, 2004 5.720 5.851 5.716 5.798 1,614,029 +0.02(+0.41%)
Jun 18, 2004 5.847 5.863 5.775 5.775 1,224,736 -0.12(-2.02%)
Jun 17, 2004 5.906 5.933 5.855 5.894 895,886 -0.04(-0.69%)
Jun 16, 2004 5.974 5.990 5.884 5.935 1,176,586 -0.01(-0.23%)
Jun 15, 2004 5.954 5.980 5.927 5.949 1,409,650 +0.02(+0.40%)
Jun 14, 2004 5.984 5.997 5.892 5.925 1,197,588 -0.05(-0.78%)
Jun 10, 2004 6.032 6.032 5.960 5.972 802,148 -0.01(-0.20%)
Jun 09, 2004 6.062 6.159 5.960 5.984 1,320,522 -0.07(-1.22%)
Jun 08, 2004 6.052 6.081 5.984 6.058 1,043,407 +0.01(+0.10%)
Jun 07, 2004 6.072 6.072 6.023 6.052 673,067 +0.03(+0.45%)
Jun 04, 2004 6.042 6.054 5.991 6.025 1,019,332 +0.02(+0.26%)
Jun 03, 2004 6.081 6.091 6.009 6.009 837,492 -0.06(-1.06%)
Jun 02, 2004 6.120 6.120 6.052 6.073 967,085 -0.02(-0.26%)
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.