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: 4:10 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 (%)
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.