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

Hormel Foods (NY: HRL )

31.77 -0.36 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 4.393 4.393 4.207 4.252 4,579,315 -0.20(-4.47%)
Jul 30, 2003 4.469 4.506 4.430 4.451 2,128,305 -0.02(-0.39%)
Jul 29, 2003 4.492 4.537 4.428 4.469 2,809,568 -0.05(-1.04%)
Jul 28, 2003 4.529 4.572 4.510 4.516 726,338 -0.03(-0.73%)
Jul 25, 2003 4.539 4.607 4.494 4.549 844,663 +0.03(+0.56%)
Jul 24, 2003 4.578 4.588 4.502 4.523 723,777 -0.02(-0.52%)
Jul 23, 2003 4.601 4.601 4.492 4.547 1,046,481 -0.03(-0.68%)
Jul 22, 2003 4.480 4.607 4.480 4.578 1,041,358 +0.08(+1.87%)
Jul 21, 2003 4.539 4.539 4.432 4.494 1,337,426 -0.08(-1.71%)
Jul 18, 2003 4.584 4.590 4.539 4.572 756,047 +0.01(+0.26%)
Jul 17, 2003 4.519 4.586 4.519 4.560 1,395,820 +0.02(+0.47%)
Jul 16, 2003 4.625 4.642 4.527 4.539 1,971,564 -0.10(-2.19%)
Jul 15, 2003 4.797 4.799 4.637 4.641 2,264,558 -0.16(-3.26%)
Jul 14, 2003 4.838 4.851 4.758 4.797 1,803,041 -0.04(-0.85%)
Jul 11, 2003 4.734 4.846 4.734 4.838 1,068,506 +0.10(+2.19%)
Jul 10, 2003 4.748 4.756 4.715 4.734 1,200,149 -0.01(-0.29%)
Jul 09, 2003 4.783 4.791 4.730 4.748 1,235,493 -0.03(-0.69%)
Jul 08, 2003 4.828 4.836 4.756 4.781 714,557 -0.05(-1.09%)
Jul 07, 2003 4.806 4.834 4.764 4.834 1,424,505 +0.06(+1.27%)
Jul 03, 2003 4.734 4.783 4.728 4.773 605,965 +0.02(+0.37%)
Jul 02, 2003 4.685 4.756 4.658 4.756 803,685 +0.07(+1.50%)
Jul 01, 2003 4.629 4.685 4.629 4.685 785,244 +0.06(+1.27%)
Jun 30, 2003 4.705 4.723 4.627 4.627 1,179,660 -0.06(-1.25%)
Jun 27, 2003 4.633 4.711 4.609 4.685 1,284,666 +0.07(+1.52%)
Jun 26, 2003 4.717 4.717 4.549 4.615 2,460,229 -0.10(-2.15%)
Jun 25, 2003 4.758 4.783 4.705 4.717 627,478 -0.02(-0.45%)
Jun 24, 2003 4.682 4.754 4.682 4.738 532,716 +0.06(+1.21%)
Jun 23, 2003 4.744 4.756 4.666 4.682 702,264 -0.06(-1.32%)
Jun 20, 2003 4.793 4.793 4.724 4.744 879,494 +0.04(+0.79%)
Jun 19, 2003 4.832 4.834 4.699 4.707 827,759 -0.10(-2.03%)
Jun 18, 2003 4.732 4.810 4.732 4.804 673,579 +0.04(+0.90%)
Jun 17, 2003 4.881 4.881 4.760 4.762 821,100 -0.12(-2.36%)
Jun 16, 2003 4.709 4.890 4.705 4.877 1,330,767 +0.18(+3.78%)
Jun 13, 2003 4.721 4.762 4.672 4.699 598,281 -0.02(-0.46%)
Jun 12, 2003 4.639 4.724 4.627 4.721 1,103,850 +0.07(+1.51%)
Jun 11, 2003 4.623 4.676 4.609 4.650 979,891 +0.03(+0.59%)
Jun 10, 2003 4.650 4.656 4.578 4.623 661,798 +0.00(+0.08%)
Jun 09, 2003 4.656 4.682 4.598 4.619 668,969 -0.06(-1.25%)
Jun 06, 2003 4.771 4.781 4.617 4.678 1,197,588 -0.06(-1.28%)
Jun 05, 2003 4.682 4.740 4.652 4.738 923,546 +0.04(+0.79%)
Jun 04, 2003 4.674 4.713 4.656 4.701 683,823 +0.02(+0.38%)
Jun 03, 2003 4.621 4.683 4.609 4.683 831,857 +0.05(+1.05%)
Jun 02, 2003 4.588 4.641 4.578 4.635 1,042,383 +0.05(+1.02%)
May 30, 2003 4.560 4.611 4.541 4.588 1,011,137 +0.04(+0.90%)
May 29, 2003 4.617 4.627 4.519 4.547 829,296 -0.04(-0.89%)
May 28, 2003 4.549 4.594 4.500 4.588 1,227,809 +0.03(+0.73%)
May 27, 2003 4.551 4.588 4.523 4.555 820,588 -0.02(-0.38%)
May 23, 2003 4.461 4.586 4.441 4.572 674,603 +0.11(+2.49%)
May 22, 2003 4.488 4.529 4.424 4.461 1,410,674 -0.03(-0.57%)
May 21, 2003 4.447 4.490 4.447 4.486 1,007,039 +0.05(+1.10%)
May 20, 2003 4.436 4.486 4.363 4.437 1,929,049 +0.01(+0.31%)
May 19, 2003 4.314 4.451 4.314 4.424 1,501,851 +0.05(+1.12%)
May 16, 2003 4.455 4.496 4.375 4.375 2,147,770 -0.08(-1.75%)
May 15, 2003 4.529 4.529 4.447 4.453 1,463,434 -0.03(-0.61%)
May 14, 2003 4.475 4.504 4.451 4.480 1,049,042 -0.01(-0.17%)
May 13, 2003 4.480 4.500 4.445 4.488 527,082 -0.02(-0.43%)
May 12, 2003 4.519 4.545 4.490 4.508 594,696 -0.01(-0.22%)
May 09, 2003 4.490 4.523 4.453 4.518 546,546 +0.07(+1.49%)
May 08, 2003 4.443 4.461 4.391 4.451 768,341 +0.01(+0.18%)
May 07, 2003 4.402 4.461 4.402 4.443 887,178 +0.01(+0.26%)
May 06, 2003 4.461 4.475 4.430 4.432 1,303,107 -0.03(-0.66%)
May 05, 2003 4.496 4.500 4.432 4.461 2,253,801 -0.03(-0.74%)
May 02, 2003 4.426 4.525 4.426 4.494 687,409 +0.07(+1.54%)
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.