Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.070 4.154 3.979 4.133 1,031,626 +0.02(+0.52%)
Mar 28, 2003 4.090 4.119 3.987 4.111 1,089,508 +0.01(+0.24%)
Mar 27, 2003 4.070 4.129 4.061 4.102 529,131 -0.01(-0.19%)
Mar 26, 2003 4.201 4.201 4.070 4.109 985,525 -0.09(-2.18%)
Mar 25, 2003 4.111 4.217 4.111 4.201 1,151,487 +0.09(+2.18%)
Mar 24, 2003 4.178 4.178 4.051 4.111 906,130 -0.11(-2.50%)
Mar 21, 2003 4.168 4.219 4.139 4.217 1,065,433 +0.12(+2.86%)
Mar 20, 2003 4.094 4.104 4.014 4.100 619,283 -0.01(-0.19%)
Mar 19, 2003 4.029 4.113 4.029 4.108 1,024,967 +0.08(+1.94%)
Mar 18, 2003 4.069 4.072 3.971 4.029 924,570 -0.01(-0.34%)
Mar 17, 2003 3.891 4.043 3.891 4.043 19,003,644 +0.10(+2.63%)
Mar 14, 2003 3.983 3.983 3.918 3.940 1,799,967 -0.03(-0.74%)
Mar 13, 2003 4.016 4.041 3.961 3.969 1,313,351 +0.00(+0.05%)
Mar 12, 2003 3.953 4.012 3.944 3.967 936,864 -0.02(-0.49%)
Mar 11, 2003 4.022 4.088 3.987 3.987 777,049 -0.03(-0.63%)
Mar 10, 2003 4.082 4.082 4.000 4.012 811,368 -0.07(-1.72%)
Mar 07, 2003 4.026 4.098 3.983 4.082 1,141,243 +0.06(+1.41%)
Mar 06, 2003 4.024 4.031 3.985 4.026 1,093,093 -0.01(-0.34%)
Mar 05, 2003 4.109 4.109 4.002 4.039 1,624,273 -0.07(-1.71%)
Mar 04, 2003 4.117 4.147 4.090 4.109 906,130 -0.01(-0.19%)
Mar 03, 2003 4.133 4.188 4.106 4.117 1,092,069 +0.02(+0.38%)
Feb 28, 2003 4.160 4.168 4.088 4.102 666,920 -0.04(-1.08%)
Feb 27, 2003 4.139 4.176 4.096 4.147 962,475 +0.05(+1.24%)
Feb 26, 2003 4.266 4.266 4.088 4.096 1,297,472 -0.17(-3.94%)
Feb 25, 2003 4.063 4.275 4.043 4.264 1,783,576 +0.15(+3.56%)
Feb 24, 2003 4.240 4.240 4.100 4.117 1,499,802 -0.12(-2.90%)
Feb 21, 2003 4.285 4.314 4.193 4.240 1,405,040 -0.04(-1.00%)
Feb 20, 2003 4.041 4.355 4.004 4.283 3,413,997 +0.00(+0.00%)
Feb 19, 2003 4.369 4.369 4.252 4.283 916,375 -0.08(-1.83%)
Feb 18, 2003 4.322 4.369 4.303 4.363 958,890 +0.06(+1.31%)
Feb 14, 2003 4.275 4.393 4.275 4.307 1,224,224 +0.00(+0.05%)
Feb 13, 2003 4.201 4.322 4.197 4.305 867,201 +0.09(+2.08%)
Feb 12, 2003 4.295 4.318 4.215 4.217 413,879 -0.06(-1.50%)
Feb 11, 2003 4.332 4.342 4.250 4.281 643,870 -0.04(-1.04%)
Feb 10, 2003 4.334 4.334 4.236 4.326 555,254 +0.02(+0.41%)
Feb 07, 2003 4.383 4.383 4.287 4.309 615,185 -0.03(-0.59%)
Feb 06, 2003 4.383 4.383 4.334 4.334 546,546 -0.05(-1.11%)
Feb 05, 2003 4.412 4.510 4.365 4.383 1,219,613 -0.03(-0.66%)
Feb 04, 2003 4.324 4.430 4.314 4.412 1,578,685 +0.04(+1.03%)
Feb 03, 2003 4.354 4.393 4.326 4.367 1,307,717 -0.03(-0.62%)
Jan 31, 2003 4.240 4.408 4.240 4.395 1,873,216 +0.15(+3.45%)
Jan 30, 2003 4.244 4.272 4.178 4.248 908,691 +0.01(+0.14%)
Jan 29, 2003 4.256 4.264 4.102 4.242 1,189,904 -0.03(-0.64%)
Jan 28, 2003 4.266 4.295 4.236 4.270 848,761 +0.01(+0.32%)
Jan 27, 2003 4.277 4.295 4.162 4.256 1,196,051 +0.01(+0.18%)
Jan 24, 2003 4.295 4.363 4.232 4.248 688,946 -0.10(-2.25%)
Jan 23, 2003 4.328 4.359 4.314 4.346 857,469 +0.02(+0.41%)
Jan 22, 2003 4.393 4.422 4.313 4.328 1,197,075 -0.13(-3.02%)
Jan 21, 2003 4.518 4.535 4.463 4.463 577,280 -0.04(-0.78%)
Jan 17, 2003 4.535 4.537 4.486 4.498 553,205 -0.04(-0.82%)
Jan 16, 2003 4.467 4.568 4.467 4.535 578,817 +0.07(+1.49%)
Jan 15, 2003 4.560 4.568 4.453 4.469 952,231 -0.07(-1.63%)
Jan 14, 2003 4.568 4.568 4.512 4.543 945,572 +0.00(+0.09%)
Jan 13, 2003 4.588 4.588 4.490 4.539 1,234,980 +0.04(+0.96%)
Jan 10, 2003 4.510 4.543 4.480 4.496 1,045,968 -0.07(-1.54%)
Jan 09, 2003 4.568 4.601 4.529 4.566 550,132 +0.02(+0.52%)
Jan 08, 2003 4.547 4.588 4.525 4.543 659,749 -0.00(-0.09%)
Jan 07, 2003 4.637 4.637 4.533 4.547 856,956 -0.10(-2.10%)
Jan 06, 2003 4.656 4.685 4.623 4.644 937,376 +0.04(+0.81%)
Jan 03, 2003 4.600 4.646 4.588 4.607 708,410 +0.01(+0.13%)
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.