Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

31.77 -0.36 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 6.013 6.032 5.929 5.976 1,668,325 -0.04(-0.58%)
Nov 29, 2004 6.042 6.062 5.882 6.011 2,147,770 +0.01(+0.20%)
Nov 26, 2004 5.993 6.007 5.929 5.999 898,959 -0.02(-0.26%)
Nov 24, 2004 5.917 6.136 5.915 6.015 2,692,268 +0.10(+1.68%)
Nov 23, 2004 5.935 5.970 5.874 5.915 1,672,423 -0.04(-0.59%)
Nov 22, 2004 5.964 5.997 5.939 5.950 1,367,135 +0.01(+0.10%)
Nov 19, 2004 5.972 5.974 5.892 5.945 1,505,436 -0.03(-0.46%)
Nov 18, 2004 6.159 6.159 5.960 5.972 2,440,764 -0.17(-2.83%)
Nov 17, 2004 6.146 6.189 6.091 6.146 1,463,434 +0.00(+0.03%)
Nov 16, 2004 6.128 6.204 6.103 6.144 1,652,958 +0.00(+0.00%)
Nov 15, 2004 6.187 6.269 6.126 6.144 2,779,347 -0.08(-1.26%)
Nov 12, 2004 5.759 6.236 5.714 6.222 5,989,989 +0.61(+10.78%)
Nov 11, 2004 5.642 5.642 5.582 5.617 854,395 +0.00(+0.07%)
Nov 10, 2004 5.642 5.691 5.605 5.613 989,111 -0.01(-0.10%)
Nov 09, 2004 5.701 5.701 5.583 5.619 924,570 -0.06(-1.13%)
Nov 08, 2004 5.681 5.691 5.642 5.683 696,117 +0.00(+0.03%)
Nov 05, 2004 5.662 5.697 5.640 5.681 534,765 +0.02(+0.38%)
Nov 04, 2004 5.535 5.662 5.531 5.660 749,901 +0.10(+1.83%)
Nov 03, 2004 5.505 5.595 5.496 5.558 705,337 +0.09(+1.71%)
Nov 02, 2004 5.412 5.492 5.404 5.464 834,931 +0.08(+1.49%)
Nov 01, 2004 5.500 5.500 5.355 5.384 1,251,884 -0.10(-1.89%)
Oct 29, 2004 5.453 5.496 5.418 5.488 876,421 +0.04(+0.79%)
Oct 28, 2004 5.398 5.447 5.388 5.445 833,906 +0.03(+0.50%)
Oct 27, 2004 5.310 5.421 5.298 5.418 973,232 +0.11(+2.06%)
Oct 26, 2004 5.261 5.334 5.170 5.308 1,364,062 +0.08(+1.46%)
Oct 25, 2004 5.187 5.248 5.164 5.232 857,981 +0.01(+0.11%)
Oct 22, 2004 5.246 5.293 5.213 5.226 960,426 -0.02(-0.37%)
Oct 21, 2004 5.193 5.257 5.170 5.246 1,299,521 +0.04(+0.75%)
Oct 20, 2004 5.173 5.226 5.146 5.207 1,230,370 +0.01(+0.11%)
Oct 19, 2004 5.173 5.248 5.173 5.201 1,026,504 +0.02(+0.38%)
Oct 18, 2004 5.134 5.211 5.115 5.181 894,861 +0.03(+0.57%)
Oct 15, 2004 5.125 5.181 5.119 5.152 927,644 +0.04(+0.80%)
Oct 14, 2004 5.175 5.195 5.111 5.111 1,036,236 -0.02(-0.46%)
Oct 13, 2004 5.170 5.173 5.115 5.134 706,361 -0.04(-0.68%)
Oct 12, 2004 5.164 5.187 5.148 5.170 1,202,198 -0.03(-0.53%)
Oct 11, 2004 5.195 5.232 5.189 5.197 1,309,766 +0.00(+0.04%)
Oct 08, 2004 5.166 5.218 5.136 5.195 1,588,930 +0.04(+0.68%)
Oct 07, 2004 5.207 5.226 5.160 5.160 838,516 -0.07(-1.38%)
Oct 06, 2004 5.213 5.240 5.199 5.232 538,351 -0.01(-0.19%)
Oct 05, 2004 5.265 5.300 5.228 5.242 627,478 -0.04(-0.70%)
Oct 04, 2004 5.248 5.310 5.246 5.279 941,986 +0.03(+0.60%)
Oct 01, 2004 5.242 5.287 5.224 5.248 1,101,801 +0.02(+0.37%)
Sep 30, 2004 5.179 5.277 5.164 5.228 1,295,935 +0.04(+0.79%)
Sep 29, 2004 5.158 5.213 5.131 5.187 889,739 +0.02(+0.42%)
Sep 28, 2004 5.193 5.222 5.156 5.166 928,668 +0.01(+0.15%)
Sep 27, 2004 5.214 5.230 5.154 5.158 874,372 -0.06(-1.09%)
Sep 24, 2004 5.144 5.242 5.142 5.214 898,959 +0.06(+1.25%)
Sep 23, 2004 5.166 5.197 5.144 5.150 1,584,320 -0.04(-0.75%)
Sep 22, 2004 5.230 5.236 5.187 5.189 724,802 -0.06(-1.15%)
Sep 21, 2004 5.298 5.308 5.248 5.250 1,111,021 -0.05(-0.92%)
Sep 20, 2004 5.261 5.328 5.213 5.298 1,444,994 +0.02(+0.44%)
Sep 17, 2004 5.296 5.367 5.275 5.275 2,300,414 -0.05(-1.03%)
Sep 16, 2004 5.339 5.341 5.308 5.330 882,055 +0.02(+0.44%)
Sep 15, 2004 5.406 5.406 5.289 5.306 1,836,336 -0.09(-1.59%)
Sep 14, 2004 5.382 5.419 5.378 5.392 1,541,292 +0.01(+0.22%)
Sep 13, 2004 5.476 5.476 5.375 5.380 1,574,587 -0.06(-1.18%)
Sep 10, 2004 5.423 5.466 5.406 5.445 2,225,116 -0.03(-0.50%)
Sep 09, 2004 5.412 5.496 5.380 5.472 1,778,966 +0.06(+1.12%)
Sep 08, 2004 5.478 5.478 5.332 5.412 2,074,521 -0.07(-1.21%)
Sep 07, 2004 5.445 5.478 5.404 5.478 1,101,289 +0.08(+1.48%)
Sep 03, 2004 5.429 5.433 5.369 5.398 1,468,044 -0.02(-0.40%)
Sep 02, 2004 5.287 5.453 5.275 5.419 1,959,782 +0.13(+2.51%)
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.