Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.179 5.277 5.164 5.228 1,295,935 +0.04(+0.79%)
Sep 29, 2004 5.158 5.213 5.131 5.187 889,739 +0.02(+0.42%)
Sep 28, 2004 5.193 5.222 5.156 5.166 928,668 +0.01(+0.15%)
Sep 27, 2004 5.214 5.230 5.154 5.158 874,372 -0.06(-1.09%)
Sep 24, 2004 5.144 5.242 5.142 5.214 898,959 +0.06(+1.25%)
Sep 23, 2004 5.166 5.197 5.144 5.150 1,584,320 -0.04(-0.75%)
Sep 22, 2004 5.230 5.236 5.187 5.189 724,802 -0.06(-1.15%)
Sep 21, 2004 5.298 5.308 5.248 5.250 1,111,021 -0.05(-0.92%)
Sep 20, 2004 5.261 5.328 5.213 5.298 1,444,994 +0.02(+0.44%)
Sep 17, 2004 5.296 5.367 5.275 5.275 2,300,414 -0.05(-1.03%)
Sep 16, 2004 5.339 5.341 5.308 5.330 882,055 +0.02(+0.44%)
Sep 15, 2004 5.406 5.406 5.289 5.306 1,836,336 -0.09(-1.59%)
Sep 14, 2004 5.382 5.419 5.378 5.392 1,541,292 +0.01(+0.22%)
Sep 13, 2004 5.476 5.476 5.375 5.380 1,574,587 -0.06(-1.18%)
Sep 10, 2004 5.423 5.466 5.406 5.445 2,225,116 -0.03(-0.50%)
Sep 09, 2004 5.412 5.496 5.380 5.472 1,778,966 +0.06(+1.12%)
Sep 08, 2004 5.478 5.478 5.332 5.412 2,074,521 -0.07(-1.21%)
Sep 07, 2004 5.445 5.478 5.404 5.478 1,101,289 +0.08(+1.48%)
Sep 03, 2004 5.429 5.433 5.369 5.398 1,468,044 -0.02(-0.40%)
Sep 02, 2004 5.287 5.453 5.275 5.419 1,959,782 +0.13(+2.51%)
Sep 01, 2004 5.213 5.287 5.185 5.287 1,652,958 +0.07(+1.42%)
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%)
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.