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

Hormel Foods (NY: HRL )

35.32 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 4.195 4.216 4.135 4.186 667,961 -0.03(-0.75%)
Nov 27, 2002 4.251 4.261 4.117 4.218 1,420,820 +0.01(+0.31%)
Nov 26, 2002 4.251 4.251 4.117 4.205 1,565,519 -0.06(-1.32%)
Nov 25, 2002 4.287 4.298 4.203 4.261 710,143 -0.03(-0.61%)
Nov 22, 2002 4.270 4.326 4.261 4.287 984,055 -0.01(-0.13%)
Nov 21, 2002 4.309 4.343 4.242 4.293 1,204,573 -0.01(-0.35%)
Nov 20, 2002 4.354 4.362 4.276 4.308 657,283 -0.02(-0.48%)
Nov 19, 2002 4.308 4.375 4.300 4.328 945,611 +0.03(+0.65%)
Nov 18, 2002 4.364 4.364 4.223 4.300 1,808,996 -0.02(-0.48%)
Nov 15, 2002 4.242 4.332 4.242 4.321 1,634,397 +0.05(+1.18%)
Nov 14, 2002 4.120 4.279 4.092 4.270 3,602,509 +0.18(+4.40%)
Nov 13, 2002 4.186 4.223 4.047 4.090 4,016,314 -0.14(-3.32%)
Nov 12, 2002 4.308 4.341 4.216 4.231 1,499,310 -0.06(-1.40%)
Nov 11, 2002 4.336 4.375 4.279 4.291 1,308,692 -0.04(-1.04%)
Nov 08, 2002 4.347 4.476 4.332 4.336 1,122,880 -0.06(-1.32%)
Nov 07, 2002 4.383 4.476 4.375 4.394 2,125,624 -0.03(-0.76%)
Nov 06, 2002 4.472 4.486 4.418 4.427 916,779 -0.03(-0.76%)
Nov 05, 2002 4.457 4.491 4.420 4.461 1,337,525 +0.00(+0.08%)
Nov 04, 2002 4.570 4.570 4.411 4.457 1,291,072 -0.07(-1.61%)
Nov 01, 2002 4.514 4.549 4.497 4.530 1,254,230 -0.00(-0.04%)
Oct 31, 2002 4.542 4.583 4.504 4.532 1,253,162 -0.01(-0.29%)
Oct 30, 2002 4.579 4.585 4.504 4.545 1,060,943 -0.01(-0.12%)
Oct 29, 2002 4.504 4.577 4.465 4.551 823,339 +0.04(+0.87%)
Oct 28, 2002 4.607 4.628 4.504 4.512 865,520 -0.16(-3.45%)
Oct 25, 2002 4.542 4.677 4.532 4.673 709,609 +0.11(+2.51%)
Oct 24, 2002 4.589 4.603 4.542 4.559 706,405 -0.04(-0.82%)
Oct 23, 2002 4.596 4.598 4.486 4.596 705,337 +0.00(+0.00%)
Oct 22, 2002 4.647 4.647 4.553 4.596 632,721 -0.06(-1.21%)
Oct 21, 2002 4.579 4.663 4.557 4.652 850,036 +0.05(+1.18%)
Oct 18, 2002 4.500 4.607 4.480 4.598 872,461 +0.09(+1.91%)
Oct 17, 2002 4.532 4.532 4.467 4.512 1,258,502 +0.06(+1.30%)
Oct 16, 2002 4.476 4.523 4.414 4.454 1,074,292 -0.09(-1.94%)
Oct 15, 2002 4.523 4.547 4.489 4.542 880,470 +0.09(+2.11%)
Oct 14, 2002 4.388 4.486 4.373 4.448 1,116,473 +0.06(+1.37%)
Oct 11, 2002 4.476 4.476 4.354 4.388 1,708,615 +0.07(+1.65%)
Oct 10, 2002 4.195 4.366 4.160 4.317 1,984,129 +0.14(+3.32%)
Oct 09, 2002 4.238 4.242 4.150 4.178 1,548,432 -0.06(-1.41%)
Oct 08, 2002 4.167 4.261 4.122 4.238 1,192,827 +0.07(+1.71%)
Oct 07, 2002 4.173 4.233 4.148 4.167 1,534,550 -0.01(-0.22%)
Oct 04, 2002 4.167 4.214 4.139 4.176 758,198 +0.00(+0.00%)
Oct 03, 2002 4.289 4.289 4.135 4.176 1,204,573 +0.02(+0.59%)
Oct 02, 2002 4.214 4.233 4.126 4.152 958,960 -0.10(-2.38%)
Oct 01, 2002 4.145 4.265 4.105 4.253 1,154,383 +0.16(+3.79%)
Sep 30, 2002 4.038 4.143 3.967 4.098 1,874,671 +0.05(+1.34%)
Sep 27, 2002 4.195 4.220 4.017 4.044 1,189,623 -0.19(-4.55%)
Sep 26, 2002 4.186 4.240 4.145 4.236 805,185 +0.09(+2.21%)
Sep 25, 2002 4.118 4.184 4.077 4.145 1,090,844 +0.07(+1.79%)
Sep 24, 2002 4.102 4.111 4.053 4.072 973,376 -0.05(-1.23%)
Sep 23, 2002 4.158 4.158 4.045 4.122 12,013,703 -0.01(-0.18%)
Sep 20, 2002 3.969 4.150 3.963 4.130 2,138,973 +0.21(+5.25%)
Sep 19, 2002 4.045 4.045 3.924 3.924 1,066,816 -0.17(-4.12%)
Sep 18, 2002 4.083 4.107 4.027 4.092 758,732 +0.00(+0.09%)
Sep 17, 2002 4.205 4.220 4.088 4.088 940,806 -0.08(-1.84%)
Sep 16, 2002 4.072 4.227 4.072 4.165 901,828 +0.05(+1.23%)
Sep 13, 2002 4.010 4.122 4.010 4.115 737,374 +0.10(+2.38%)
Sep 12, 2002 4.092 4.092 4.000 4.019 1,157,053 -0.07(-1.65%)
Sep 11, 2002 4.148 4.176 4.087 4.087 1,144,772 -0.03(-0.77%)
Sep 10, 2002 4.036 4.132 3.989 4.118 1,143,704 +0.09(+2.33%)
Sep 09, 2002 3.980 4.111 3.970 4.025 2,930,275 -0.13(-3.02%)
Sep 06, 2002 4.167 4.167 4.075 4.150 1,183,216 +0.10(+2.36%)
Sep 05, 2002 4.152 4.162 4.036 4.055 1,913,115 -0.14(-3.43%)
Sep 04, 2002 4.210 4.233 4.167 4.199 996,870 +0.03(+0.63%)
Sep 03, 2002 4.229 4.251 4.154 4.173 996,336 -0.10(-2.41%)
Aug 30, 2002 4.242 4.339 4.197 4.276 1,169,867 +0.04(+0.97%)
Aug 29, 2002 4.251 4.251 4.148 4.235 1,044,391 +0.02(+0.40%)
Aug 28, 2002 4.231 4.261 4.186 4.218 1,139,966 -0.02(-0.40%)
Aug 27, 2002 4.270 4.270 4.180 4.235 1,748,127 +0.01(+0.22%)
Aug 26, 2002 4.251 4.251 4.124 4.225 2,215,860 +0.05(+1.12%)
Aug 23, 2002 4.045 4.214 4.008 4.178 2,425,700 +0.14(+3.53%)
Aug 22, 2002 4.083 4.120 4.023 4.036 1,789,240 -0.05(-1.15%)
Aug 21, 2002 4.083 4.098 4.008 4.083 1,319,905 +0.03(+0.69%)
Aug 20, 2002 4.025 4.096 3.997 4.055 2,177,417 -0.01(-0.18%)
Aug 16, 2002 4.027 4.120 4.012 4.062 1,682,452 +0.04(+0.88%)
Aug 15, 2002 3.914 4.073 3.914 4.027 2,017,768 +0.01(+0.14%)
Aug 14, 2002 4.135 4.135 3.970 4.021 3,834,240 -0.13(-3.16%)
Aug 13, 2002 4.175 4.184 4.139 4.152 2,331,192 -0.02(-0.54%)
Aug 12, 2002 4.171 4.175 4.135 4.175 1,465,137 -0.09(-2.02%)
Aug 07, 2002 4.176 4.265 4.176 4.261 1,176,808 +0.10(+2.39%)
Aug 06, 2002 4.240 4.347 4.158 4.162 1,610,370 -0.08(-1.86%)
Aug 05, 2002 4.274 4.330 4.190 4.240 885,276 -0.08(-1.82%)
Aug 02, 2002 4.326 4.388 4.272 4.319 992,064 -0.03(-0.73%)
Aug 01, 2002 4.383 4.439 4.308 4.351 916,245 -0.07(-1.69%)
Jul 31, 2002 4.319 4.426 4.319 4.426 1,293,742 +0.10(+2.34%)
Jul 30, 2002 4.279 4.330 4.214 4.324 1,958,500 +0.03(+0.61%)
Jul 29, 2002 4.165 4.308 4.143 4.298 1,172,537 +0.13(+3.19%)
Jul 26, 2002 4.139 4.167 4.008 4.165 1,229,669 +0.00(+0.04%)
Jul 25, 2002 3.982 4.167 3.980 4.163 2,101,063 +0.18(+4.56%)
Jul 24, 2002 3.802 3.982 3.749 3.982 1,689,393 +0.14(+3.56%)
Jul 23, 2002 3.839 3.914 3.806 3.845 1,496,106 +0.01(+0.15%)
Jul 22, 2002 3.821 3.952 3.764 3.839 1,578,867 -0.07(-1.82%)
Jul 19, 2002 3.942 3.942 3.858 3.911 2,086,646 -0.21(-5.09%)
Jul 17, 2002 4.064 4.175 4.029 4.120 1,235,542 +0.12(+2.90%)
Jul 12, 2002 4.130 4.130 3.970 4.004 1,089,776 -0.12(-2.99%)
Jul 11, 2002 4.130 4.132 4.008 4.128 1,954,762 +0.00(+0.05%)
Jul 10, 2002 4.261 4.261 4.120 4.126 1,727,837 -0.12(-2.74%)
Jul 09, 2002 4.396 4.396 4.242 4.242 1,411,209 -0.15(-3.49%)
Jul 08, 2002 4.420 4.420 4.396 4.396 634,323 -0.03(-0.63%)
Jul 05, 2002 4.347 4.439 4.345 4.424 415,407 +0.08(+1.77%)
Jul 04, 2002 4.476 4.476 4.319 4.347 732,568 +0.00(+0.00%)
Jul 03, 2002 4.476 4.476 4.319 4.347 701,600 -0.09(-1.98%)
Jul 02, 2002 4.523 4.529 4.405 4.435 908,235 -0.09(-1.95%)
Jul 01, 2002 4.495 4.587 4.424 4.523 1,353,543 +0.04(+0.88%)
Jun 28, 2002 4.364 4.607 4.311 4.484 1,842,101 +0.12(+2.75%)
Jun 27, 2002 4.484 4.523 4.233 4.364 2,368,034 -0.10(-2.31%)
Jun 26, 2002 4.356 4.487 4.313 4.467 1,733,710 +0.07(+1.53%)
Jun 25, 2002 4.328 4.476 4.311 4.399 2,287,409 -0.01(-0.30%)
Jun 21, 2002 4.373 4.459 4.373 4.412 1,937,676 -0.00(-0.04%)
Jun 20, 2002 4.504 4.542 4.409 4.414 1,456,594 -0.05(-1.05%)
Jun 19, 2002 4.551 4.609 4.457 4.461 1,021,965 -0.07(-1.45%)
Jun 18, 2002 4.495 4.626 4.493 4.527 1,947,821 +0.03(+0.75%)
Jun 17, 2002 4.420 4.506 4.411 4.493 1,088,174 +0.11(+2.61%)
Jun 14, 2002 4.341 4.418 4.205 4.379 1,833,558 +0.01(+0.17%)
Jun 12, 2002 4.399 4.446 4.341 4.371 911,439 -0.03(-0.64%)
Jun 11, 2002 4.506 4.506 4.392 4.399 525,933 -0.06(-1.34%)
Jun 10, 2002 4.457 4.499 4.420 4.459 642,866 +0.03(+0.63%)
Jun 07, 2002 4.354 4.467 4.339 4.431 889,547 +0.03(+0.77%)
Jun 06, 2002 4.476 4.495 4.390 4.397 1,475,816 -0.07(-1.51%)
Jun 05, 2002 4.401 4.486 4.401 4.465 1,654,153 -0.11(-2.34%)
May 31, 2002 4.589 4.682 4.542 4.572 2,205,182 -0.02(-0.41%)
May 28, 2002 4.641 4.656 4.538 4.590 12,280,674 -0.01(-0.20%)
May 27, 2002 4.639 4.673 4.579 4.600 1,449,653 +0.00(+0.00%)
May 24, 2002 4.639 4.673 4.579 4.600 1,421,354 -0.04(-0.81%)
May 23, 2002 4.682 4.697 4.607 4.637 1,674,977 -0.04(-0.92%)
May 22, 2002 4.776 4.776 4.645 4.680 3,742,402 +0.13(+2.88%)
May 21, 2002 4.594 4.607 4.549 4.549 871,393 -0.03(-0.57%)
May 20, 2002 4.617 4.639 4.559 4.575 1,119,677 +0.01(+0.12%)
May 17, 2002 4.589 4.600 4.542 4.570 1,495,038 +0.02(+0.49%)
May 16, 2002 4.579 4.589 4.521 4.547 924,254 +0.03(+0.58%)
May 15, 2002 4.626 4.635 4.515 4.521 1,475,816 -0.08(-1.71%)
May 14, 2002 4.589 4.626 4.542 4.600 1,685,122 +0.03(+0.66%)
May 13, 2002 4.626 4.626 4.551 4.570 3,417,231 -0.00(-0.04%)
May 10, 2002 4.570 4.626 4.495 4.572 1,407,472 +0.05(+1.03%)
May 09, 2002 4.500 4.626 4.500 4.525 1,418,150 +0.01(+0.25%)
May 08, 2002 4.560 4.575 4.495 4.514 1,439,508 -0.00(-0.04%)
May 07, 2002 4.645 4.645 4.504 4.515 1,491,834 -0.12(-2.66%)
May 06, 2002 4.671 4.720 4.622 4.639 2,776,500 +0.01(+0.28%)
May 03, 2002 4.682 4.693 4.589 4.626 966,969 -0.04(-0.80%)
May 02, 2002 4.682 4.740 4.654 4.663 1,124,482 +0.01(+0.32%)
May 01, 2002 4.618 4.697 4.590 4.648 966,435 +0.02(+0.49%)
Apr 30, 2002 4.682 4.738 4.626 4.626 1,848,508 -0.04(-0.88%)
Apr 29, 2002 4.701 4.735 4.654 4.667 2,366,432 -0.01(-0.28%)
Apr 26, 2002 4.720 4.766 4.654 4.680 1,744,923 -0.02(-0.40%)
Apr 25, 2002 4.682 4.748 4.652 4.699 2,065,822 +0.02(+0.36%)
Apr 24, 2002 4.916 4.935 4.669 4.682 3,855,597 -0.37(-7.30%)
Apr 23, 2002 5.047 5.120 5.019 5.051 1,513,192 +0.01(+0.26%)
Apr 22, 2002 5.090 5.104 5.029 5.038 718,686 -0.01(-0.19%)
Apr 19, 2002 4.997 5.075 4.978 5.047 705,871 +0.08(+1.70%)
Apr 18, 2002 4.972 4.974 4.868 4.963 1,971,849 +0.02(+0.34%)
Apr 17, 2002 5.047 5.051 4.939 4.946 1,003,277 -0.11(-2.15%)
Apr 16, 2002 5.066 5.113 5.038 5.055 760,333 +0.00(+0.00%)
Apr 15, 2002 5.149 5.149 5.001 5.055 1,503,047 -0.10(-1.93%)
Apr 12, 2002 5.175 5.184 5.104 5.154 952,019 -0.02(-0.33%)
Apr 11, 2002 5.225 5.233 5.137 5.171 817,999 -0.08(-1.50%)
Apr 10, 2002 5.094 5.261 5.094 5.250 1,221,126 +0.16(+3.05%)
Apr 09, 2002 5.029 5.109 4.989 5.094 846,832 +0.11(+2.26%)
Apr 08, 2002 4.944 4.984 4.924 4.982 723,491 +0.02(+0.45%)
Apr 05, 2002 5.010 5.019 4.957 4.959 491,226 -0.02(-0.34%)
Apr 04, 2002 4.869 5.010 4.869 4.976 807,320 +0.10(+2.00%)
Apr 03, 2002 5.010 5.027 4.860 4.879 1,433,635 -0.14(-2.87%)
Apr 02, 2002 5.094 5.096 4.972 5.023 1,314,566 -0.14(-2.69%)
Apr 01, 2002 5.075 5.169 4.972 5.162 604,956 +0.04(+0.77%)
Mar 29, 2002 5.113 5.141 5.094 5.122 466,131 +0.00(+0.00%)
Mar 28, 2002 5.113 5.141 5.094 5.122 466,131 +0.03(+0.55%)
Mar 27, 2002 5.150 5.154 5.083 5.094 337,451 -0.03(-0.58%)
Mar 26, 2002 5.057 5.147 5.019 5.124 604,956 +0.07(+1.33%)
Mar 25, 2002 5.094 5.094 5.001 5.057 525,399 -0.04(-0.74%)
Mar 22, 2002 5.145 5.145 5.079 5.094 533,942 -0.00(-0.07%)
Mar 21, 2002 4.959 5.117 4.935 5.098 774,750 +0.14(+2.79%)
Mar 20, 2002 5.036 5.036 4.898 4.959 915,177 -0.08(-1.52%)
Mar 19, 2002 5.053 5.068 4.963 5.036 1,566,586 +0.03(+0.60%)
Mar 18, 2002 5.090 5.094 4.888 5.006 1,660,026 -0.03(-0.63%)
Mar 15, 2002 5.225 5.281 5.016 5.038 3,230,885 -0.13(-2.57%)
Mar 14, 2002 5.130 5.244 5.130 5.171 622,042 +0.06(+1.10%)
Mar 13, 2002 5.222 5.222 5.090 5.115 490,693 -0.07(-1.41%)
Mar 12, 2002 5.141 5.207 5.137 5.188 747,519 +0.07(+1.43%)
Mar 11, 2002 5.178 5.188 5.089 5.115 614,033 -0.07(-1.41%)
Mar 08, 2002 5.203 5.225 5.177 5.188 828,678 +0.01(+0.22%)
Mar 07, 2002 5.216 5.218 5.120 5.177 1,134,627 -0.03(-0.58%)
Mar 06, 2002 5.225 5.225 5.120 5.207 1,409,607 +0.04(+0.69%)
Mar 05, 2002 5.132 5.188 5.075 5.171 782,225 +0.08(+1.54%)
Mar 04, 2002 5.216 5.222 5.040 5.092 1,150,111 -0.08(-1.49%)
Mar 01, 2002 5.169 5.169 5.132 5.169 1,829,286 +0.04(+0.84%)
Feb 28, 2002 4.963 5.137 4.963 5.126 907,702 +0.14(+2.86%)
Feb 27, 2002 5.001 5.016 4.941 4.984 749,121 -0.00(-0.04%)
Feb 26, 2002 4.991 5.036 4.974 4.986 650,341 -0.04(-0.86%)
Feb 25, 2002 4.978 5.057 4.978 5.029 360,411 +0.02(+0.45%)
Feb 22, 2002 4.916 5.042 4.884 5.006 575,589 +0.07(+1.37%)
Feb 21, 2002 5.019 5.040 4.935 4.939 659,952 -0.08(-1.60%)
Feb 20, 2002 4.929 5.032 4.929 5.019 975,512 +0.09(+1.86%)
Feb 19, 2002 4.954 4.957 4.901 4.928 516,856 -0.03(-0.53%)
Feb 18, 2002 4.944 4.963 4.916 4.954 672,233 +0.00(+0.00%)
Feb 15, 2002 4.944 4.963 4.916 4.954 670,631 +0.02(+0.38%)
Feb 14, 2002 4.899 4.978 4.851 4.935 739,510 +0.03(+0.65%)
Feb 13, 2002 4.841 4.926 4.682 4.903 1,350,874 +0.09(+1.87%)
Feb 12, 2002 4.944 4.954 4.770 4.813 1,121,278 -0.12(-2.36%)
Feb 11, 2002 4.860 4.942 4.854 4.929 635,391 +0.12(+2.41%)
Feb 08, 2002 4.853 4.860 4.735 4.813 963,232 -0.04(-0.77%)
Feb 07, 2002 4.888 4.939 4.851 4.851 808,922 -0.04(-0.80%)
Feb 06, 2002 4.954 4.957 4.813 4.890 712,279 -0.03(-0.61%)
Feb 05, 2002 4.821 4.963 4.795 4.920 1,309,760 +0.10(+2.06%)
Feb 04, 2002 4.841 4.854 4.802 4.821 642,866 -0.02(-0.43%)
Feb 01, 2002 4.851 4.879 4.828 4.841 553,698 -0.03(-0.54%)
Jan 31, 2002 4.916 4.916 4.839 4.868 671,165 -0.07(-1.40%)
Jan 30, 2002 4.804 4.954 4.804 4.937 800,913 +0.10(+2.17%)
Jan 29, 2002 4.888 4.916 4.729 4.832 941,340 -0.04(-0.73%)
Jan 28, 2002 4.836 4.898 4.836 4.868 633,255 +0.03(+0.66%)
Jan 25, 2002 4.851 4.896 4.830 4.836 493,362 -0.01(-0.31%)
Jan 24, 2002 4.883 4.907 4.834 4.851 561,707 -0.07(-1.52%)
Jan 23, 2002 4.907 4.952 4.879 4.926 1,174,673 -0.01(-0.27%)
Jan 22, 2002 4.944 4.957 4.931 4.939 8,436,289 +0.01(+0.27%)
Jan 21, 2002 4.957 4.976 4.907 4.926 800,379 +0.00(+0.00%)
Jan 18, 2002 4.957 4.976 4.907 4.926 761,401 -0.03(-0.64%)
Jan 17, 2002 4.916 4.957 4.847 4.957 737,374 +0.07(+1.46%)
Jan 16, 2002 4.963 4.963 4.884 4.886 653,545 -0.08(-1.55%)
Jan 15, 2002 4.935 4.963 4.935 4.963 1,002,743 +0.04(+0.91%)
Jan 14, 2002 4.982 4.982 4.916 4.918 879,403 -0.07(-1.35%)
Jan 11, 2002 4.991 5.053 4.954 4.986 392,447 +0.01(+0.30%)
Jan 10, 2002 5.001 5.038 4.866 4.971 797,709 -0.06(-1.23%)
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.