Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.