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 (%)
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%)
Apr 01, 2004 5.710 5.827 5.710 5.806 1,315,400 +0.08(+1.40%)
Mar 31, 2004 5.652 5.730 5.642 5.726 823,149 +0.04(+0.79%)
Mar 30, 2004 5.574 5.681 5.574 5.681 916,887 +0.07(+1.32%)
Mar 29, 2004 5.533 5.613 5.527 5.607 1,268,275 +0.08(+1.45%)
Mar 26, 2004 5.615 5.615 5.509 5.527 1,102,826 -0.09(-1.56%)
Mar 25, 2004 5.480 5.658 5.468 5.615 2,136,501 +0.17(+3.19%)
Mar 24, 2004 5.445 5.484 5.418 5.441 1,620,175 +0.03(+0.61%)
Mar 23, 2004 5.400 5.453 5.377 5.408 1,061,847 +0.01(+0.14%)
Mar 22, 2004 5.441 5.464 5.384 5.400 781,147 -0.09(-1.60%)
Mar 19, 2004 5.484 5.521 5.459 5.488 921,497 +0.00(+0.07%)
Mar 18, 2004 5.486 5.509 5.447 5.484 489,689 -0.02(-0.39%)
Mar 17, 2004 5.443 5.511 5.443 5.505 713,020 +0.04(+0.68%)
Mar 16, 2004 5.529 5.529 5.429 5.468 1,255,469 -0.00(-0.07%)
Mar 15, 2004 5.611 5.621 5.421 5.472 979,891 -0.18(-3.14%)
Mar 12, 2004 5.548 5.654 5.548 5.650 1,339,475 +0.07(+1.30%)
Mar 11, 2004 5.593 5.648 5.554 5.578 1,166,854 -0.04(-0.73%)
Mar 10, 2004 5.613 5.695 5.601 5.619 1,398,893 -0.01(-0.24%)
Mar 09, 2004 5.632 5.648 5.587 5.632 804,709 +0.02(+0.31%)
Mar 08, 2004 5.632 5.642 5.603 5.615 845,687 -0.02(-0.31%)
Mar 05, 2004 5.626 5.681 5.605 5.632 1,074,141 +0.01(+0.14%)
Mar 04, 2004 5.697 5.710 5.585 5.624 1,379,941 -0.02(-0.41%)
Mar 03, 2004 5.576 5.654 5.564 5.648 1,815,334 +0.04(+0.63%)
Mar 02, 2004 5.562 5.613 5.546 5.613 1,477,776 +0.05(+0.88%)
Mar 01, 2004 5.457 5.583 5.437 5.564 1,055,701 +0.15(+2.81%)
Feb 27, 2004 5.388 5.451 5.365 5.412 2,210,262 +0.04(+0.73%)
Feb 26, 2004 5.418 5.418 5.359 5.373 1,335,377 -0.08(-1.43%)
Feb 25, 2004 5.462 5.462 5.400 5.451 1,690,351 +0.01(+0.14%)
Feb 24, 2004 5.552 5.552 5.369 5.443 2,221,019 -0.09(-1.62%)
Feb 23, 2004 5.466 5.654 5.449 5.533 3,289,525 +0.07(+1.21%)
Feb 20, 2004 5.398 5.484 5.388 5.466 1,232,931 +0.07(+1.23%)
Feb 19, 2004 5.447 5.462 5.398 5.400 1,469,068 +0.00(+0.00%)
Feb 18, 2004 5.457 5.462 5.394 5.400 1,260,592 -0.04(-0.65%)
Feb 17, 2004 5.447 5.464 5.425 5.435 1,130,998 +0.05(+0.94%)
Feb 13, 2004 5.369 5.429 5.367 5.384 894,861 -0.01(-0.14%)
Feb 12, 2004 5.414 5.445 5.373 5.392 889,739 -0.04(-0.75%)
Feb 11, 2004 5.398 5.437 5.386 5.433 693,043 +0.06(+1.20%)
Feb 10, 2004 5.291 5.386 5.291 5.369 851,834 +0.06(+1.10%)
Feb 09, 2004 5.349 5.349 5.295 5.310 1,416,309 -0.06(-1.09%)
Feb 06, 2004 5.310 5.369 5.273 5.369 1,434,237 +0.10(+1.81%)
Feb 05, 2004 5.242 5.295 5.242 5.273 1,056,213 -0.00(-0.04%)
Feb 04, 2004 5.281 5.316 5.252 5.275 844,151 -0.05(-0.88%)
Feb 03, 2004 5.326 5.363 5.291 5.322 873,860 -0.00(-0.07%)
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.