Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.