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 (%)
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%)
Nov 01, 2002 4.550 4.586 4.533 4.567 1,244,092 -0.00(-0.04%)
Oct 31, 2002 4.579 4.620 4.541 4.569 1,243,033 -0.01(-0.29%)
Oct 30, 2002 4.616 4.622 4.541 4.582 1,052,367 -0.01(-0.12%)
Oct 29, 2002 4.541 4.615 4.501 4.588 816,684 +0.04(+0.87%)
Oct 28, 2002 4.645 4.666 4.541 4.548 858,524 -0.16(-3.45%)
Oct 25, 2002 4.579 4.715 4.569 4.711 703,873 +0.12(+2.51%)
Oct 24, 2002 4.626 4.641 4.579 4.596 700,695 -0.04(-0.81%)
Oct 23, 2002 4.633 4.635 4.522 4.633 699,636 +0.00(+0.00%)
Oct 22, 2002 4.684 4.684 4.590 4.633 627,607 -0.06(-1.21%)
Oct 21, 2002 4.616 4.701 4.594 4.690 843,165 +0.05(+1.18%)
Oct 18, 2002 4.537 4.645 4.516 4.635 865,409 +0.09(+1.91%)
Oct 17, 2002 4.569 4.569 4.503 4.548 1,248,329 +0.06(+1.30%)
Oct 16, 2002 4.513 4.560 4.450 4.490 1,065,608 -0.09(-1.94%)
Oct 15, 2002 4.560 4.584 4.526 4.579 873,354 +0.09(+2.11%)
Oct 14, 2002 4.424 4.522 4.409 4.484 1,107,449 +0.06(+1.37%)
Oct 11, 2002 4.513 4.513 4.390 4.424 1,694,804 +0.07(+1.65%)
Oct 10, 2002 4.229 4.401 4.194 4.352 1,968,092 +0.14(+3.32%)
Oct 09, 2002 4.273 4.277 4.184 4.212 1,535,916 -0.06(-1.41%)
Oct 08, 2002 4.201 4.295 4.156 4.273 1,183,185 +0.07(+1.71%)
Oct 07, 2002 4.207 4.267 4.182 4.201 1,522,146 -0.01(-0.22%)
Oct 04, 2002 4.201 4.248 4.173 4.211 752,069 +0.00(+0.00%)
Oct 03, 2002 4.324 4.324 4.169 4.211 1,194,837 +0.02(+0.59%)
Oct 02, 2002 4.248 4.267 4.160 4.186 951,209 -0.10(-2.38%)
Oct 01, 2002 4.178 4.299 4.139 4.288 1,145,052 +0.16(+3.79%)
Sep 30, 2002 4.071 4.177 3.999 4.131 1,859,518 +0.05(+1.34%)
Sep 27, 2002 4.229 4.254 4.050 4.076 1,180,007 -0.19(-4.55%)
Sep 26, 2002 4.220 4.275 4.178 4.271 798,676 +0.09(+2.21%)
Sep 25, 2002 4.152 4.218 4.110 4.178 1,082,027 +0.07(+1.79%)
Sep 24, 2002 4.135 4.144 4.086 4.105 965,509 -0.05(-1.23%)
Sep 23, 2002 4.192 4.192 4.078 4.156 11,916,596 -0.01(-0.18%)
Sep 20, 2002 4.001 4.184 3.995 4.163 2,121,683 +0.21(+5.25%)
Sep 19, 2002 4.078 4.078 3.956 3.956 1,058,193 -0.17(-4.12%)
Sep 18, 2002 4.116 4.141 4.059 4.126 752,599 +0.00(+0.09%)
Sep 17, 2002 4.239 4.254 4.122 4.122 933,201 -0.08(-1.84%)
Sep 16, 2002 4.105 4.261 4.105 4.199 894,539 +0.05(+1.23%)
Sep 13, 2002 4.042 4.156 4.042 4.148 731,414 +0.10(+2.38%)
Sep 12, 2002 4.126 4.126 4.033 4.052 1,147,700 -0.07(-1.65%)
Sep 11, 2002 4.182 4.211 4.120 4.120 1,135,519 -0.03(-0.77%)
Sep 10, 2002 4.069 4.165 4.022 4.152 1,134,460 +0.09(+2.33%)
Sep 09, 2002 4.012 4.144 4.003 4.058 2,906,590 -0.13(-3.02%)
Sep 06, 2002 4.201 4.201 4.109 4.184 1,173,652 +0.10(+2.36%)
Sep 05, 2002 4.186 4.195 4.069 4.088 1,897,651 -0.15(-3.43%)
Sep 04, 2002 4.245 4.267 4.201 4.233 988,812 +0.03(+0.63%)
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.