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 (%)
Jun 30, 2004 6.052 6.118 6.052 6.072 2,118,061 -0.00(-0.03%)
Jun 29, 2004 6.052 6.073 6.023 6.073 939,425 +0.04(+0.71%)
Jun 28, 2004 6.224 6.224 6.023 6.031 1,973,100 -0.14(-2.34%)
Jun 25, 2004 6.042 6.208 6.013 6.175 2,838,253 +0.14(+2.40%)
Jun 24, 2004 5.894 6.031 5.868 6.031 2,343,441 +0.17(+2.97%)
Jun 23, 2004 5.837 5.874 5.802 5.857 1,691,887 +0.02(+0.40%)
Jun 22, 2004 5.808 5.853 5.798 5.833 1,704,181 +0.04(+0.61%)
Jun 21, 2004 5.720 5.851 5.716 5.798 1,614,029 +0.02(+0.41%)
Jun 18, 2004 5.847 5.863 5.775 5.775 1,224,736 -0.12(-2.02%)
Jun 17, 2004 5.906 5.933 5.855 5.894 895,886 -0.04(-0.69%)
Jun 16, 2004 5.974 5.990 5.884 5.935 1,176,586 -0.01(-0.23%)
Jun 15, 2004 5.954 5.980 5.927 5.949 1,409,650 +0.02(+0.40%)
Jun 14, 2004 5.984 5.997 5.892 5.925 1,197,588 -0.05(-0.78%)
Jun 10, 2004 6.032 6.032 5.960 5.972 802,148 -0.01(-0.20%)
Jun 09, 2004 6.062 6.159 5.960 5.984 1,320,522 -0.07(-1.22%)
Jun 08, 2004 6.052 6.081 5.984 6.058 1,043,407 +0.01(+0.10%)
Jun 07, 2004 6.072 6.072 6.023 6.052 673,067 +0.03(+0.45%)
Jun 04, 2004 6.042 6.054 5.991 6.025 1,019,332 +0.02(+0.26%)
Jun 03, 2004 6.081 6.091 6.009 6.009 837,492 -0.06(-1.06%)
Jun 02, 2004 6.120 6.120 6.052 6.073 967,085 -0.02(-0.26%)
Jun 01, 2004 6.091 6.130 6.032 6.089 736,071 -0.01(-0.19%)
May 28, 2004 6.111 6.113 6.048 6.101 1,019,332 -0.01(-0.16%)
May 27, 2004 5.995 6.120 5.974 6.111 1,460,360 +0.10(+1.69%)
May 26, 2004 5.964 6.036 5.943 6.009 1,200,149 +0.05(+0.92%)
May 25, 2004 5.945 5.986 5.880 5.954 1,067,482 +0.03(+0.43%)
May 24, 2004 5.945 5.945 5.892 5.929 1,196,563 +0.03(+0.50%)
May 21, 2004 6.017 6.017 5.886 5.900 1,201,173 -0.07(-1.14%)
May 20, 2004 6.101 6.101 5.954 5.968 2,389,541 +0.00(+0.07%)
May 19, 2004 5.935 6.003 5.921 5.964 1,275,446 +0.05(+0.79%)
May 18, 2004 5.876 5.919 5.837 5.917 1,122,290 +0.09(+1.47%)
May 17, 2004 5.826 5.880 5.769 5.831 644,894 -0.01(-0.23%)
May 14, 2004 5.802 5.900 5.783 5.845 525,033 +0.04(+0.74%)
May 13, 2004 5.857 5.906 5.783 5.802 732,485 -0.08(-1.39%)
May 12, 2004 5.888 5.906 5.808 5.884 714,045 -0.03(-0.46%)
May 11, 2004 5.886 5.950 5.872 5.911 680,238 -0.00(-0.07%)
May 10, 2004 5.935 5.980 5.896 5.915 2,529,892 -0.02(-0.33%)
May 07, 2004 5.890 5.995 5.886 5.935 1,022,918 -0.00(-0.07%)
May 06, 2004 5.935 5.976 5.896 5.939 734,534 -0.00(-0.03%)
May 05, 2004 5.925 5.954 5.826 5.941 1,586,368 +0.03(+0.50%)
May 04, 2004 6.009 6.009 5.890 5.911 1,441,920 -0.06(-1.08%)
May 03, 2004 5.949 6.058 5.945 5.976 1,301,570 +0.02(+0.39%)
Apr 30, 2004 6.013 6.013 5.859 5.952 1,612,492 -0.03(-0.52%)
Apr 29, 2004 6.095 6.120 5.964 5.984 1,477,776 -0.11(-1.83%)
Apr 28, 2004 6.052 6.095 5.999 6.095 1,112,558 +0.00(+0.06%)
Apr 27, 2004 6.097 6.150 6.023 6.091 808,295 -0.01(-0.10%)
Apr 26, 2004 6.097 6.150 6.052 6.097 925,595 +0.04(+0.61%)
Apr 23, 2004 6.011 6.091 5.974 6.060 1,151,487 +0.04(+0.58%)
Apr 22, 2004 5.954 6.025 5.933 6.025 926,107 +0.04(+0.62%)
Apr 21, 2004 5.945 5.995 5.906 5.988 1,016,771 +0.03(+0.56%)
Apr 20, 2004 5.915 5.954 5.892 5.954 1,466,507 +0.08(+1.33%)
Apr 19, 2004 5.788 5.876 5.788 5.876 559,352 +0.06(+1.11%)
Apr 16, 2004 5.788 5.827 5.769 5.812 634,137 -0.01(-0.10%)
Apr 15, 2004 5.810 5.845 5.783 5.818 568,060 +0.01(+0.13%)
Apr 14, 2004 5.775 5.857 5.769 5.810 766,804 +0.01(+0.20%)
Apr 13, 2004 5.824 5.843 5.726 5.798 855,932 +0.02(+0.27%)
Apr 12, 2004 5.790 5.857 5.757 5.783 694,580 -0.03(-0.47%)
Apr 08, 2004 5.876 5.876 5.792 5.810 743,754 -0.04(-0.63%)
Apr 07, 2004 5.818 5.874 5.761 5.847 669,481 +0.04(+0.67%)
Apr 06, 2004 5.835 5.853 5.792 5.808 1,107,948 -0.02(-0.37%)
Apr 05, 2004 5.798 5.841 5.792 5.829 862,591 +0.04(+0.78%)
Apr 02, 2004 5.826 5.839 5.783 5.785 958,377 -0.02(-0.37%)
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.