Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 4.588 4.641 4.578 4.635 1,042,383 +0.05(+1.02%)
May 30, 2003 4.560 4.611 4.541 4.588 1,011,137 +0.04(+0.90%)
May 29, 2003 4.617 4.627 4.519 4.547 829,296 -0.04(-0.89%)
May 28, 2003 4.549 4.594 4.500 4.588 1,227,809 +0.03(+0.73%)
May 27, 2003 4.551 4.588 4.523 4.555 820,588 -0.02(-0.38%)
May 23, 2003 4.461 4.586 4.441 4.572 674,603 +0.11(+2.49%)
May 22, 2003 4.488 4.529 4.424 4.461 1,410,674 -0.03(-0.57%)
May 21, 2003 4.447 4.490 4.447 4.486 1,007,039 +0.05(+1.10%)
May 20, 2003 4.436 4.486 4.363 4.437 1,929,049 +0.01(+0.31%)
May 19, 2003 4.314 4.451 4.314 4.424 1,501,851 +0.05(+1.12%)
May 16, 2003 4.455 4.496 4.375 4.375 2,147,770 -0.08(-1.75%)
May 15, 2003 4.529 4.529 4.447 4.453 1,463,434 -0.03(-0.61%)
May 14, 2003 4.475 4.504 4.451 4.480 1,049,042 -0.01(-0.17%)
May 13, 2003 4.480 4.500 4.445 4.488 527,082 -0.02(-0.43%)
May 12, 2003 4.519 4.545 4.490 4.508 594,696 -0.01(-0.22%)
May 09, 2003 4.490 4.523 4.453 4.518 546,546 +0.07(+1.49%)
May 08, 2003 4.443 4.461 4.391 4.451 768,341 +0.01(+0.18%)
May 07, 2003 4.402 4.461 4.402 4.443 887,178 +0.01(+0.26%)
May 06, 2003 4.461 4.475 4.430 4.432 1,303,107 -0.03(-0.66%)
May 05, 2003 4.496 4.500 4.432 4.461 2,253,801 -0.03(-0.74%)
May 02, 2003 4.426 4.525 4.426 4.494 687,409 +0.07(+1.54%)
May 01, 2003 4.492 4.492 4.393 4.426 1,200,149 -0.07(-1.48%)
Apr 30, 2003 4.393 4.492 4.385 4.492 1,221,150 +0.08(+1.86%)
Apr 29, 2003 4.395 4.447 4.375 4.410 1,301,570 +0.02(+0.36%)
Apr 28, 2003 4.283 4.406 4.275 4.395 1,112,046 +0.15(+3.54%)
Apr 25, 2003 4.273 4.273 4.158 4.244 875,397 -0.03(-0.69%)
Apr 24, 2003 4.266 4.314 4.258 4.273 843,126 -0.03(-0.59%)
Apr 23, 2003 4.309 4.314 4.250 4.299 1,042,895 -0.01(-0.18%)
Apr 22, 2003 4.227 4.320 4.197 4.307 802,660 +0.04(+0.82%)
Apr 21, 2003 4.285 4.295 4.238 4.272 702,776 -0.01(-0.32%)
Apr 17, 2003 4.219 4.293 4.184 4.285 1,273,397 +0.07(+1.57%)
Apr 16, 2003 4.314 4.314 4.197 4.219 777,561 -0.09(-2.04%)
Apr 15, 2003 4.342 4.342 4.256 4.307 1,468,556 -0.06(-1.34%)
Apr 14, 2003 4.268 4.365 4.268 4.365 901,520 +0.10(+2.29%)
Apr 11, 2003 4.307 4.340 4.258 4.268 637,211 -0.03(-0.68%)
Apr 10, 2003 4.252 4.305 4.252 4.297 1,054,164 +0.04(+0.82%)
Apr 09, 2003 4.232 4.322 4.227 4.262 683,823 +0.02(+0.41%)
Apr 08, 2003 4.246 4.293 4.229 4.244 645,406 -0.00(-0.05%)
Apr 07, 2003 4.305 4.354 4.217 4.246 995,258 +0.02(+0.42%)
Apr 04, 2003 4.244 4.258 4.195 4.229 1,566,392 +0.01(+0.19%)
Apr 03, 2003 4.264 4.264 4.197 4.221 862,079 +0.01(+0.14%)
Apr 02, 2003 4.207 4.242 4.168 4.215 761,682 +0.09(+2.18%)
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.