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 (%)
Jan 31, 2003 4.101 4.263 4.101 4.250 1,936,844 +0.14(+3.45%)
Jan 30, 2003 4.105 4.131 4.041 4.109 939,557 +0.01(+0.14%)
Jan 29, 2003 4.116 4.124 3.967 4.103 1,230,322 -0.03(-0.64%)
Jan 28, 2003 4.126 4.154 4.097 4.129 877,591 +0.01(+0.32%)
Jan 27, 2003 4.137 4.154 4.025 4.116 1,236,677 +0.01(+0.18%)
Jan 24, 2003 4.154 4.220 4.093 4.109 712,347 -0.09(-2.25%)
Jan 23, 2003 4.186 4.216 4.173 4.203 886,594 +0.02(+0.41%)
Jan 22, 2003 4.248 4.277 4.171 4.186 1,237,737 -0.13(-3.02%)
Jan 21, 2003 4.369 4.386 4.316 4.316 596,889 -0.03(-0.78%)
Jan 17, 2003 4.386 4.388 4.339 4.350 571,996 -0.04(-0.82%)
Jan 16, 2003 4.320 4.418 4.320 4.386 598,477 +0.06(+1.49%)
Jan 15, 2003 4.411 4.418 4.307 4.322 984,575 -0.07(-1.63%)
Jan 14, 2003 4.418 4.418 4.363 4.394 977,690 +0.00(+0.09%)
Jan 13, 2003 4.437 4.437 4.343 4.390 1,276,929 +0.04(+0.96%)
Jan 10, 2003 4.362 4.394 4.333 4.348 1,081,497 -0.07(-1.54%)
Jan 09, 2003 4.418 4.450 4.380 4.416 568,818 +0.02(+0.52%)
Jan 08, 2003 4.397 4.437 4.377 4.394 682,158 -0.00(-0.09%)
Jan 07, 2003 4.484 4.484 4.384 4.397 886,065 -0.09(-2.10%)
Jan 06, 2003 4.503 4.532 4.471 4.492 969,216 +0.04(+0.80%)
Jan 03, 2003 4.448 4.494 4.437 4.456 732,473 +0.01(+0.13%)
Jan 02, 2003 4.477 4.488 4.392 4.450 1,186,363 +0.05(+1.03%)
Dec 31, 2002 4.333 4.409 4.305 4.405 1,226,085 +0.06(+1.48%)
Dec 30, 2002 4.275 4.348 4.269 4.341 824,628 +0.07(+1.55%)
Dec 27, 2002 4.314 4.322 4.254 4.275 848,991 -0.04(-1.01%)
Dec 26, 2002 4.326 4.380 4.301 4.318 693,810 -0.01(-0.13%)
Dec 24, 2002 4.314 4.339 4.295 4.324 283,879 +0.02(+0.48%)
Dec 23, 2002 4.277 4.307 4.256 4.303 946,442 -0.02(-0.52%)
Dec 20, 2002 4.312 4.329 4.267 4.326 1,193,248 +0.07(+1.55%)
Dec 19, 2002 4.194 4.286 4.194 4.260 821,980 +0.04(+0.89%)
Dec 18, 2002 4.228 4.256 4.199 4.222 610,129 -0.03(-0.80%)
Dec 17, 2002 4.277 4.309 4.216 4.256 1,096,856 -0.04(-0.92%)
Dec 16, 2002 4.231 4.295 4.222 4.295 951,209 +0.06(+1.52%)
Dec 13, 2002 4.329 4.329 4.209 4.231 980,338 -0.03(-0.75%)
Dec 12, 2002 4.329 4.329 4.256 4.263 1,031,712 -0.02(-0.44%)
Dec 11, 2002 4.318 4.318 4.252 4.282 1,525,854 +0.02(+0.49%)
Dec 10, 2002 4.267 4.290 4.214 4.261 1,191,659 +0.04(+0.85%)
Dec 09, 2002 4.229 4.246 4.190 4.226 976,631 -0.01(-0.18%)
Dec 06, 2002 4.248 4.282 4.182 4.233 1,142,934 +0.02(+0.45%)
Dec 05, 2002 4.277 4.277 4.144 4.214 881,828 -0.03(-0.71%)
Dec 04, 2002 4.203 4.269 4.192 4.245 1,033,830 +0.04(+0.85%)
Dec 03, 2002 4.180 4.260 4.180 4.209 1,576,698 +0.02(+0.54%)
Dec 02, 2002 4.239 4.248 4.069 4.186 1,889,707 -0.03(-0.81%)
Nov 29, 2002 4.229 4.250 4.169 4.220 662,562 -0.03(-0.75%)
Nov 27, 2002 4.286 4.295 4.150 4.252 1,409,336 +0.01(+0.31%)
Nov 26, 2002 4.286 4.286 4.150 4.239 1,552,864 -0.06(-1.32%)
Nov 25, 2002 4.322 4.333 4.237 4.295 704,403 -0.03(-0.61%)
Nov 22, 2002 4.305 4.362 4.295 4.322 976,101 -0.01(-0.13%)
Nov 21, 2002 4.345 4.379 4.277 4.328 1,194,837 -0.02(-0.35%)
Nov 20, 2002 4.390 4.397 4.311 4.343 651,970 -0.02(-0.48%)
Nov 19, 2002 4.343 4.411 4.335 4.363 937,968 +0.03(+0.65%)
Nov 18, 2002 4.399 4.399 4.258 4.335 1,794,374 -0.02(-0.48%)
Nov 15, 2002 4.277 4.367 4.277 4.356 1,621,186 +0.05(+1.18%)
Nov 14, 2002 4.154 4.314 4.126 4.305 3,573,390 +0.18(+4.40%)
Nov 13, 2002 4.220 4.258 4.080 4.124 3,983,850 -0.14(-3.32%)
Nov 12, 2002 4.343 4.377 4.250 4.265 1,487,191 -0.06(-1.40%)
Nov 11, 2002 4.371 4.411 4.314 4.326 1,298,114 -0.05(-1.04%)
Nov 08, 2002 4.382 4.513 4.367 4.371 1,113,804 -0.06(-1.32%)
Nov 07, 2002 4.418 4.513 4.411 4.430 2,108,443 -0.03(-0.76%)
Nov 06, 2002 4.509 4.522 4.454 4.464 909,368 -0.03(-0.76%)
Nov 05, 2002 4.494 4.528 4.456 4.498 1,326,714 +0.00(+0.08%)
Nov 04, 2002 4.607 4.607 4.447 4.494 1,280,636 -0.07(-1.61%)
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.