Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.209 4.318 4.135 4.272 1,798,431 +0.06(+1.34%)
Sep 27, 2002 4.373 4.398 4.188 4.215 1,141,243 -0.20(-4.55%)
Sep 26, 2002 4.363 4.420 4.320 4.416 772,439 +0.10(+2.21%)
Sep 25, 2002 4.293 4.361 4.250 4.320 1,046,481 +0.08(+1.79%)
Sep 24, 2002 4.275 4.285 4.225 4.244 933,790 -0.05(-1.23%)
Sep 23, 2002 4.334 4.334 4.217 4.297 11,525,121 -0.01(-0.18%)
Sep 20, 2002 4.137 4.326 4.131 4.305 2,051,983 +0.21(+5.25%)
Sep 19, 2002 4.217 4.217 4.090 4.090 1,023,430 -0.18(-4.12%)
Sep 18, 2002 4.256 4.281 4.197 4.266 727,875 +0.00(+0.09%)
Sep 17, 2002 4.383 4.398 4.262 4.262 902,545 -0.08(-1.84%)
Sep 16, 2002 4.244 4.406 4.244 4.342 865,152 +0.05(+1.23%)
Sep 13, 2002 4.180 4.297 4.180 4.289 707,386 +0.10(+2.38%)
Sep 12, 2002 4.266 4.266 4.170 4.190 1,109,997 -0.07(-1.65%)
Sep 11, 2002 4.324 4.354 4.260 4.260 1,098,216 -0.03(-0.77%)
Sep 10, 2002 4.207 4.307 4.158 4.293 1,097,191 +0.10(+2.33%)
Sep 09, 2002 4.149 4.285 4.139 4.195 2,811,105 -0.13(-3.02%)
Sep 06, 2002 4.344 4.344 4.248 4.326 1,135,096 +0.10(+2.36%)
Sep 05, 2002 4.328 4.338 4.207 4.227 1,835,311 -0.15(-3.43%)
Sep 04, 2002 4.389 4.412 4.344 4.377 956,328 +0.03(+0.63%)
Sep 03, 2002 4.408 4.432 4.330 4.350 955,816 -0.11(-2.41%)
Aug 30, 2002 4.422 4.523 4.375 4.457 1,122,290 +0.04(+0.97%)
Aug 29, 2002 4.432 4.432 4.324 4.414 1,001,917 +0.02(+0.40%)
Aug 28, 2002 4.410 4.441 4.363 4.396 1,093,605 -0.02(-0.40%)
Aug 27, 2002 4.451 4.451 4.357 4.414 1,677,033 +0.01(+0.22%)
Aug 26, 2002 4.432 4.432 4.299 4.404 2,125,744 +0.05(+1.12%)
Aug 23, 2002 4.217 4.393 4.178 4.355 2,327,050 +0.15(+3.53%)
Aug 22, 2002 4.256 4.295 4.193 4.207 1,716,474 -0.05(-1.15%)
Aug 21, 2002 4.256 4.272 4.178 4.256 1,266,226 +0.03(+0.69%)
Aug 20, 2002 4.195 4.270 4.166 4.227 2,088,864 -0.01(-0.18%)
Aug 16, 2002 4.197 4.295 4.182 4.234 1,614,029 +0.04(+0.88%)
Aug 15, 2002 4.080 4.246 4.080 4.197 1,935,708 +0.01(+0.14%)
Aug 14, 2002 4.311 4.311 4.139 4.191 3,678,306 -0.14(-3.16%)
Aug 13, 2002 4.352 4.361 4.314 4.328 2,236,385 -0.02(-0.54%)
Aug 12, 2002 4.348 4.352 4.311 4.352 1,405,552 -0.09(-2.02%)
Aug 07, 2002 4.354 4.445 4.354 4.441 1,128,949 +0.10(+2.39%)
Aug 06, 2002 4.420 4.531 4.334 4.338 1,544,878 -0.08(-1.86%)
Aug 05, 2002 4.455 4.514 4.367 4.420 849,273 -0.08(-1.82%)
Aug 02, 2002 4.510 4.574 4.453 4.502 951,718 -0.03(-0.73%)
Aug 01, 2002 4.568 4.627 4.490 4.535 878,982 -0.08(-1.69%)
Jul 31, 2002 4.502 4.613 4.502 4.613 1,241,127 +0.11(+2.34%)
Jul 30, 2002 4.461 4.514 4.393 4.508 1,878,850 +0.03(+0.61%)
Jul 29, 2002 4.342 4.490 4.318 4.480 1,124,851 +0.14(+3.19%)
Jul 26, 2002 4.314 4.344 4.178 4.342 1,179,660 +0.00(+0.04%)
Jul 25, 2002 4.151 4.344 4.149 4.340 2,015,615 +0.19(+4.56%)
Jul 24, 2002 3.963 4.151 3.908 4.151 1,620,688 +0.14(+3.56%)
Jul 23, 2002 4.002 4.080 3.967 4.008 1,435,261 +0.01(+0.15%)
Jul 22, 2002 3.983 4.119 3.924 4.002 1,514,657 -0.07(-1.82%)
Jul 19, 2002 4.109 4.109 4.022 4.076 2,001,785 -0.22(-5.09%)
Jul 17, 2002 4.236 4.352 4.199 4.295 1,185,294 +0.12(+2.90%)
Jul 12, 2002 4.305 4.305 4.139 4.174 1,045,456 -0.13(-2.99%)
Jul 11, 2002 4.305 4.307 4.178 4.303 1,875,265 +0.00(+0.05%)
Jul 10, 2002 4.441 4.441 4.295 4.301 1,657,568 -0.12(-2.74%)
Jul 09, 2002 4.582 4.582 4.422 4.422 1,353,817 -0.16(-3.49%)
Jul 08, 2002 4.607 4.607 4.582 4.582 608,526 -0.03(-0.63%)
Jul 05, 2002 4.531 4.627 4.529 4.611 398,513 +0.08(+1.77%)
Jul 04, 2002 4.666 4.666 4.502 4.531 702,776 +0.00(+0.00%)
Jul 03, 2002 4.666 4.666 4.502 4.531 673,067 -0.09(-1.98%)
Jul 02, 2002 4.715 4.721 4.592 4.623 871,299 -0.09(-1.95%)
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.