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 (%)
Aug 29, 2003 4.215 4.240 4.205 4.217 1,292,350 +0.00(+0.09%)
Aug 28, 2003 4.174 4.221 4.141 4.213 1,088,995 +0.02(+0.56%)
Aug 27, 2003 4.197 4.209 4.152 4.190 1,283,642 +0.00(+0.05%)
Aug 26, 2003 4.184 4.195 4.139 4.188 2,700,464 +0.00(+0.09%)
Aug 25, 2003 4.158 4.197 4.158 4.184 1,916,243 +0.03(+0.61%)
Aug 22, 2003 4.180 4.205 4.139 4.158 5,795,343 -0.07(-1.66%)
Aug 21, 2003 4.117 4.279 4.051 4.229 5,332,801 -0.02(-0.55%)
Aug 20, 2003 4.232 4.287 4.225 4.252 1,304,643 -0.02(-0.55%)
Aug 19, 2003 4.207 4.285 4.207 4.275 1,969,002 +0.05(+1.15%)
Aug 18, 2003 4.236 4.254 4.207 4.227 1,773,332 +0.06(+1.45%)
Aug 15, 2003 4.178 4.188 4.152 4.166 1,213,979 +0.01(+0.23%)
Aug 14, 2003 4.129 4.164 4.129 4.156 2,018,689 +0.01(+0.19%)
Aug 13, 2003 4.178 4.215 4.125 4.149 2,521,696 -0.06(-1.39%)
Aug 12, 2003 4.236 4.256 4.195 4.207 1,752,330 -0.04(-0.83%)
Aug 11, 2003 4.256 4.262 4.213 4.242 784,220 -0.00(-0.05%)
Aug 08, 2003 4.227 4.293 4.227 4.244 1,166,342 +0.02(+0.46%)
Aug 07, 2003 4.178 4.225 4.133 4.225 1,418,870 +0.04(+0.89%)
Aug 06, 2003 4.180 4.221 4.129 4.188 1,326,669 +0.02(+0.37%)
Aug 05, 2003 4.197 4.254 4.145 4.172 1,652,958 -0.03(-0.65%)
Aug 04, 2003 4.231 4.231 4.172 4.199 1,588,417 -0.02(-0.37%)
Aug 01, 2003 4.246 4.262 4.178 4.215 1,776,405 -0.04(-0.87%)
Jul 31, 2003 4.393 4.393 4.207 4.252 4,579,315 -0.20(-4.47%)
Jul 30, 2003 4.469 4.506 4.430 4.451 2,128,305 -0.02(-0.39%)
Jul 29, 2003 4.492 4.537 4.428 4.469 2,809,568 -0.05(-1.04%)
Jul 28, 2003 4.529 4.572 4.510 4.516 726,338 -0.03(-0.73%)
Jul 25, 2003 4.539 4.607 4.494 4.549 844,663 +0.03(+0.56%)
Jul 24, 2003 4.578 4.588 4.502 4.523 723,777 -0.02(-0.52%)
Jul 23, 2003 4.601 4.601 4.492 4.547 1,046,481 -0.03(-0.68%)
Jul 22, 2003 4.480 4.607 4.480 4.578 1,041,358 +0.08(+1.87%)
Jul 21, 2003 4.539 4.539 4.432 4.494 1,337,426 -0.08(-1.71%)
Jul 18, 2003 4.584 4.590 4.539 4.572 756,047 +0.01(+0.26%)
Jul 17, 2003 4.519 4.586 4.519 4.560 1,395,820 +0.02(+0.47%)
Jul 16, 2003 4.625 4.642 4.527 4.539 1,971,564 -0.10(-2.19%)
Jul 15, 2003 4.797 4.799 4.637 4.641 2,264,558 -0.16(-3.26%)
Jul 14, 2003 4.838 4.851 4.758 4.797 1,803,041 -0.04(-0.85%)
Jul 11, 2003 4.734 4.846 4.734 4.838 1,068,506 +0.10(+2.19%)
Jul 10, 2003 4.748 4.756 4.715 4.734 1,200,149 -0.01(-0.29%)
Jul 09, 2003 4.783 4.791 4.730 4.748 1,235,493 -0.03(-0.69%)
Jul 08, 2003 4.828 4.836 4.756 4.781 714,557 -0.05(-1.09%)
Jul 07, 2003 4.806 4.834 4.764 4.834 1,424,505 +0.06(+1.27%)
Jul 03, 2003 4.734 4.783 4.728 4.773 605,965 +0.02(+0.37%)
Jul 02, 2003 4.685 4.756 4.658 4.756 803,685 +0.07(+1.50%)
Jul 01, 2003 4.629 4.685 4.629 4.685 785,244 +0.06(+1.27%)
Jun 30, 2003 4.705 4.723 4.627 4.627 1,179,660 -0.06(-1.25%)
Jun 27, 2003 4.633 4.711 4.609 4.685 1,284,666 +0.07(+1.52%)
Jun 26, 2003 4.717 4.717 4.549 4.615 2,460,229 -0.10(-2.15%)
Jun 25, 2003 4.758 4.783 4.705 4.717 627,478 -0.02(-0.45%)
Jun 24, 2003 4.682 4.754 4.682 4.738 532,716 +0.06(+1.21%)
Jun 23, 2003 4.744 4.756 4.666 4.682 702,264 -0.06(-1.32%)
Jun 20, 2003 4.793 4.793 4.724 4.744 879,494 +0.04(+0.79%)
Jun 19, 2003 4.832 4.834 4.699 4.707 827,759 -0.10(-2.03%)
Jun 18, 2003 4.732 4.810 4.732 4.804 673,579 +0.04(+0.90%)
Jun 17, 2003 4.881 4.881 4.760 4.762 821,100 -0.12(-2.36%)
Jun 16, 2003 4.709 4.890 4.705 4.877 1,330,767 +0.18(+3.78%)
Jun 13, 2003 4.721 4.762 4.672 4.699 598,281 -0.02(-0.46%)
Jun 12, 2003 4.639 4.724 4.627 4.721 1,103,850 +0.07(+1.51%)
Jun 11, 2003 4.623 4.676 4.609 4.650 979,891 +0.03(+0.59%)
Jun 10, 2003 4.650 4.656 4.578 4.623 661,798 +0.00(+0.08%)
Jun 09, 2003 4.656 4.682 4.598 4.619 668,969 -0.06(-1.25%)
Jun 06, 2003 4.771 4.781 4.617 4.678 1,197,588 -0.06(-1.28%)
Jun 05, 2003 4.682 4.740 4.652 4.738 923,546 +0.04(+0.79%)
Jun 04, 2003 4.674 4.713 4.656 4.701 683,823 +0.02(+0.38%)
Jun 03, 2003 4.621 4.683 4.609 4.683 831,857 +0.05(+1.05%)
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.