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

Hormel Foods (NY: HRL )

34.38 +0.34 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2004 5.516 5.572 5.514 5.559 1,826,082 +0.03(+0.61%)
Jul 29, 2004 5.473 5.557 5.454 5.525 1,788,706 +0.07(+1.27%)
Jul 28, 2004 5.463 5.502 5.437 5.456 2,067,958 -0.01(-0.14%)
Jul 27, 2004 5.356 5.484 5.349 5.463 1,661,094 +0.13(+2.39%)
Jul 26, 2004 5.459 5.487 5.244 5.336 2,981,000 -0.11(-1.96%)
Jul 23, 2004 5.506 5.529 5.437 5.443 1,070,020 -0.08(-1.52%)
Jul 22, 2004 5.544 5.600 5.523 5.527 1,401,064 +0.00(+0.03%)
Jul 21, 2004 5.673 5.673 5.525 5.525 1,026,237 -0.17(-2.96%)
Jul 20, 2004 5.619 5.694 5.600 5.694 1,217,388 +0.10(+1.74%)
Jul 19, 2004 5.637 5.647 5.589 5.596 1,024,101 -0.04(-0.73%)
Jul 16, 2004 5.750 5.750 5.619 5.637 972,842 -0.07(-1.28%)
Jul 15, 2004 5.725 5.725 5.620 5.710 1,045,459 +0.08(+1.43%)
Jul 14, 2004 5.628 5.679 5.622 5.630 598,015 -0.03(-0.50%)
Jul 13, 2004 5.768 5.770 5.639 5.658 674,369 -0.08(-1.34%)
Jul 12, 2004 5.694 5.740 5.667 5.735 910,905 +0.02(+0.39%)
Jul 09, 2004 5.727 5.735 5.694 5.712 850,036 -0.02(-0.29%)
Jul 08, 2004 5.680 5.752 5.680 5.729 1,170,935 +0.05(+0.86%)
Jul 07, 2004 5.759 5.768 5.673 5.680 1,039,051 -0.08(-1.37%)
Jul 06, 2004 5.748 5.767 5.725 5.759 1,023,567 +0.01(+0.20%)
Jul 02, 2004 5.810 5.834 5.748 5.748 826,008 -0.10(-1.76%)
Jul 01, 2004 5.862 5.886 5.832 5.851 1,319,371 +0.03(+0.45%)
Jun 30, 2004 5.806 5.870 5.806 5.825 2,207,851 -0.00(-0.03%)
Jun 29, 2004 5.806 5.826 5.778 5.826 979,250 +0.04(+0.71%)
Jun 28, 2004 5.971 5.971 5.778 5.785 2,056,745 -0.14(-2.34%)
Jun 25, 2004 5.797 5.956 5.768 5.924 2,958,574 +0.14(+2.40%)
Jun 24, 2004 5.654 5.785 5.630 5.785 2,442,786 +0.17(+2.97%)
Jun 23, 2004 5.600 5.635 5.566 5.619 1,763,611 +0.02(+0.40%)
Jun 22, 2004 5.572 5.615 5.562 5.596 1,776,426 +0.03(+0.61%)
Jun 21, 2004 5.487 5.613 5.484 5.562 1,682,452 +0.02(+0.41%)
Jun 18, 2004 5.609 5.624 5.540 5.540 1,276,656 -0.11(-2.02%)
Jun 17, 2004 5.665 5.692 5.617 5.654 933,865 -0.04(-0.69%)
Jun 16, 2004 5.731 5.746 5.645 5.694 1,226,465 -0.01(-0.23%)
Jun 15, 2004 5.712 5.737 5.686 5.707 1,469,409 +0.02(+0.40%)
Jun 14, 2004 5.740 5.753 5.652 5.684 1,248,357 -0.04(-0.78%)
Jun 10, 2004 5.787 5.787 5.718 5.729 836,153 -0.01(-0.20%)
Jun 09, 2004 5.815 5.909 5.718 5.740 1,376,503 -0.07(-1.22%)
Jun 08, 2004 5.806 5.834 5.740 5.811 1,087,640 +0.01(+0.10%)
Jun 07, 2004 5.825 5.825 5.778 5.806 701,600 +0.03(+0.45%)
Jun 04, 2004 5.797 5.808 5.748 5.780 1,062,545 +0.01(+0.26%)
Jun 03, 2004 5.834 5.843 5.765 5.765 872,995 -0.06(-1.06%)
Jun 02, 2004 5.871 5.871 5.806 5.826 1,008,083 -0.01(-0.26%)
Jun 01, 2004 5.843 5.881 5.787 5.841 767,275 -0.01(-0.19%)
May 28, 2004 5.862 5.864 5.802 5.853 1,062,545 -0.01(-0.16%)
May 27, 2004 5.752 5.871 5.731 5.862 1,522,269 +0.10(+1.69%)
May 26, 2004 5.722 5.791 5.701 5.765 1,251,026 +0.05(+0.92%)
May 25, 2004 5.703 5.742 5.641 5.712 1,112,735 +0.02(+0.43%)
May 24, 2004 5.703 5.703 5.652 5.688 1,247,289 +0.03(+0.50%)
May 21, 2004 5.772 5.772 5.647 5.660 1,252,094 -0.07(-1.14%)
May 20, 2004 5.853 5.853 5.712 5.725 2,490,841 +0.00(+0.07%)
May 19, 2004 5.694 5.759 5.680 5.722 1,329,516 +0.04(+0.79%)
May 18, 2004 5.637 5.679 5.600 5.677 1,169,867 +0.08(+1.47%)
May 17, 2004 5.589 5.641 5.534 5.594 672,233 -0.01(-0.23%)
May 14, 2004 5.566 5.660 5.547 5.607 547,290 +0.04(+0.74%)
May 13, 2004 5.619 5.665 5.547 5.566 763,537 -0.08(-1.39%)
May 12, 2004 5.649 5.665 5.572 5.645 744,315 -0.03(-0.46%)
May 11, 2004 5.647 5.708 5.634 5.671 709,075 -0.00(-0.07%)
May 10, 2004 5.694 5.737 5.656 5.675 2,637,141 -0.02(-0.33%)
May 07, 2004 5.650 5.752 5.647 5.694 1,066,282 -0.00(-0.07%)
May 06, 2004 5.694 5.733 5.656 5.697 765,673 -0.00(-0.03%)
May 05, 2004 5.684 5.712 5.589 5.699 1,653,619 +0.03(+0.50%)
May 04, 2004 5.765 5.765 5.650 5.671 1,503,047 -0.06(-1.08%)
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.