Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.399 4.645 4.346 4.520 1,827,211 +0.12(+2.75%)
Jun 27, 2002 4.520 4.560 4.267 4.399 2,348,893 -0.10(-2.31%)
Jun 26, 2002 4.392 4.524 4.348 4.503 1,719,697 +0.07(+1.53%)
Jun 25, 2002 4.363 4.513 4.346 4.435 2,268,920 -0.01(-0.30%)
Jun 21, 2002 4.409 4.496 4.409 4.448 1,922,014 -0.00(-0.04%)
Jun 20, 2002 4.541 4.579 4.445 4.450 1,444,821 -0.05(-1.05%)
Jun 19, 2002 4.588 4.647 4.494 4.498 1,013,705 -0.07(-1.45%)
Jun 18, 2002 4.532 4.664 4.530 4.564 1,932,077 +0.03(+0.75%)
Jun 17, 2002 4.456 4.543 4.447 4.530 1,079,378 +0.12(+2.61%)
Jun 14, 2002 4.377 4.454 4.239 4.414 1,818,737 +0.01(+0.17%)
Jun 12, 2002 4.435 4.482 4.377 4.407 904,072 -0.03(-0.64%)
Jun 11, 2002 4.543 4.543 4.428 4.435 521,682 -0.06(-1.34%)
Jun 10, 2002 4.494 4.535 4.456 4.496 637,670 +0.03(+0.63%)
Jun 07, 2002 4.390 4.503 4.375 4.467 882,357 +0.03(+0.77%)
Jun 06, 2002 4.513 4.532 4.426 4.433 1,463,887 -0.07(-1.51%)
Jun 05, 2002 4.437 4.522 4.437 4.501 1,640,782 -0.11(-2.34%)
May 31, 2002 4.626 4.720 4.579 4.609 2,187,357 -0.02(-0.41%)
May 28, 2002 4.679 4.694 4.575 4.628 12,181,410 -0.01(-0.20%)
May 27, 2002 4.677 4.711 4.616 4.637 1,437,936 +0.00(+0.00%)
May 24, 2002 4.677 4.711 4.616 4.637 1,409,865 -0.04(-0.81%)
May 23, 2002 4.720 4.735 4.645 4.675 1,661,438 -0.04(-0.92%)
May 22, 2002 4.815 4.815 4.683 4.718 3,712,152 +0.13(+2.88%)
May 21, 2002 4.632 4.645 4.586 4.586 864,350 -0.03(-0.57%)
May 20, 2002 4.654 4.677 4.596 4.613 1,110,626 +0.01(+0.12%)
May 17, 2002 4.626 4.637 4.579 4.607 1,482,954 +0.02(+0.49%)
May 16, 2002 4.616 4.626 4.558 4.584 916,783 +0.03(+0.58%)
May 15, 2002 4.664 4.673 4.552 4.558 1,463,887 -0.08(-1.71%)
May 14, 2002 4.626 4.664 4.579 4.637 1,671,501 +0.03(+0.66%)
May 13, 2002 4.664 4.664 4.588 4.607 3,389,609 -0.00(-0.04%)
May 10, 2002 4.607 4.664 4.532 4.609 1,396,095 +0.05(+1.03%)
May 09, 2002 4.537 4.664 4.537 4.562 1,406,688 +0.01(+0.25%)
May 08, 2002 4.598 4.613 4.532 4.550 1,427,873 -0.00(-0.04%)
May 07, 2002 4.683 4.683 4.541 4.552 1,479,776 -0.12(-2.66%)
May 06, 2002 4.709 4.758 4.660 4.677 2,754,057 +0.01(+0.28%)
May 03, 2002 4.720 4.732 4.626 4.664 959,153 -0.04(-0.80%)
May 02, 2002 4.720 4.779 4.692 4.701 1,115,393 +0.02(+0.32%)
May 01, 2002 4.656 4.735 4.628 4.686 958,624 +0.02(+0.49%)
Apr 30, 2002 4.720 4.777 4.664 4.664 1,833,567 -0.04(-0.88%)
Apr 29, 2002 4.739 4.773 4.692 4.705 2,347,304 -0.01(-0.28%)
Apr 26, 2002 4.758 4.805 4.692 4.718 1,730,819 -0.02(-0.40%)
Apr 25, 2002 4.720 4.786 4.690 4.737 2,049,125 +0.02(+0.36%)
Apr 24, 2002 4.956 4.975 4.707 4.720 3,824,433 -0.37(-7.30%)
Apr 23, 2002 5.088 5.162 5.060 5.092 1,500,961 +0.01(+0.26%)
Apr 22, 2002 5.132 5.145 5.070 5.079 712,877 -0.01(-0.19%)
Apr 19, 2002 5.038 5.117 5.019 5.088 700,166 +0.08(+1.70%)
Apr 18, 2002 5.013 5.015 4.907 5.004 1,955,910 +0.02(+0.34%)
Apr 17, 2002 5.088 5.092 4.979 4.987 995,168 -0.11(-2.15%)
Apr 16, 2002 5.107 5.155 5.079 5.096 754,188 +0.00(+0.00%)
Apr 15, 2002 5.190 5.190 5.041 5.096 1,490,898 -0.10(-1.93%)
Apr 12, 2002 5.217 5.226 5.145 5.196 944,324 -0.02(-0.33%)
Apr 11, 2002 5.268 5.275 5.179 5.213 811,387 -0.08(-1.50%)
Apr 10, 2002 5.136 5.304 5.136 5.292 1,211,255 +0.16(+3.05%)
Apr 09, 2002 5.070 5.151 5.030 5.136 839,987 +0.11(+2.26%)
Apr 08, 2002 4.985 5.024 4.964 5.022 717,643 +0.02(+0.45%)
Apr 05, 2002 5.051 5.060 4.998 5.000 487,256 -0.02(-0.34%)
Apr 04, 2002 4.909 5.051 4.909 5.017 800,795 +0.10(+2.00%)
Apr 03, 2002 5.051 5.068 4.900 4.919 1,422,047 -0.15(-2.87%)
Apr 02, 2002 5.136 5.138 5.013 5.064 1,303,940 -0.14(-2.69%)
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.