Hormel Foods (NY: HRL )

47.44 -0.18 (-0.39%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.61 20.62 20.23 20.23 295,605 -0.18(-0.88%)
Dec 30, 2003 20.12 20.50 20.09 20.41 410,810 +0.37(+1.84%)
Dec 29, 2003 20.50 20.04 19.85 20.04 697,740 -0.45(-2.22%)
Dec 26, 2003 20.79 20.83 20.50 20.50 118,267 -0.24(-1.17%)
Dec 24, 2003 20.48 21.05 20.45 20.74 372,281 +0.12(+0.57%)
Dec 23, 2003 20.45 20.63 20.45 20.62 214,336 +0.13(+0.65%)
Dec 22, 2003 20.14 20.50 20.14 20.49 174,148 +0.21(+1.04%)
Dec 19, 2003 20.18 20.31 20.10 20.28 233,090 -0.03(-0.15%)
Dec 18, 2003 20.26 20.47 20.21 20.31 224,287 -0.03(-0.15%)
Dec 17, 2003 20.36 20.39 20.21 20.34 408,131 -0.15(-0.73%)
Dec 16, 2003 20.50 20.50 20.30 20.49 198,643 +0.19(+0.93%)
Dec 15, 2003 20.61 20.73 20.30 20.30 274,809 -0.22(-1.07%)
Dec 12, 2003 20.57 20.62 20.30 20.52 163,048 +0.08(+0.38%)
Dec 11, 2003 20.34 20.54 20.27 20.44 419,486 +0.11(+0.54%)
Dec 10, 2003 20.55 20.56 20.30 20.33 367,050 -0.22(-1.07%)
Dec 09, 2003 20.86 20.89 20.33 20.55 497,183 -0.20(-0.94%)
Dec 08, 2003 20.85 20.85 20.72 20.75 338,982 +0.00(+0.00%)
Dec 05, 2003 20.61 20.95 20.36 20.75 646,452 -0.52(-2.43%)
Dec 04, 2003 21.40 21.48 21.26 21.26 258,861 -0.25(-1.17%)
Dec 03, 2003 21.43 21.55 21.35 21.52 387,463 +0.24(+1.14%)
Dec 02, 2003 21.21 21.28 21.21 21.27 332,348 +0.16(+0.78%)
Dec 01, 2003 20.94 21.11 20.89 21.11 330,562 +0.09(+0.45%)
Nov 28, 2003 20.77 21.28 20.76 21.01 292,926 +0.24(+1.17%)
Nov 26, 2003 21.40 21.40 20.52 20.77 662,655 -0.38(-1.78%)
Nov 25, 2003 21.01 21.15 21.01 21.15 322,397 -0.01(-0.04%)
Nov 24, 2003 21.16 21.18 20.87 21.16 492,845 +0.06(+0.30%)
Nov 21, 2003 21.12 21.16 21.01 21.09 222,884 +0.00(+0.00%)
Nov 20, 2003 21.16 21.18 21.08 21.09 354,930 -0.08(-0.37%)
Nov 19, 2003 21.20 21.21 21.08 21.17 264,858 +0.07(+0.33%)
Nov 18, 2003 21.17 21.23 21.07 21.10 297,008 -0.19(-0.88%)
Nov 17, 2003 21.12 21.30 21.04 21.29 320,355 +0.09(+0.41%)
Nov 14, 2003 21.08 21.12 21.08 21.20 228,497 +0.08(+0.37%)
Nov 13, 2003 21.18 21.20 20.97 21.12 308,746 -0.08(-0.37%)
Nov 12, 2003 20.91 21.26 20.91 21.20 340,130 +0.29(+1.39%)
Nov 11, 2003 21.05 21.06 20.75 20.91 363,095 -0.16(-0.78%)
Nov 10, 2003 21.08 21.37 21.08 21.08 557,911 +0.12(+0.56%)
Nov 07, 2003 20.50 21.54 20.50 20.96 1,078,059 +0.48(+2.33%)
Nov 06, 2003 20.13 20.59 19.87 20.48 921,645 +0.96(+4.94%)
Nov 05, 2003 19.71 19.76 19.56 19.52 212,549 -0.07(-0.36%)
Nov 04, 2003 19.71 19.76 19.56 19.59 668,766 +0.00(+0.00%)
Nov 03, 2003 19.35 19.56 19.44 19.59 273,075 +0.24(+1.22%)
Oct 31, 2003 19.19 19.45 19.12 19.35 481,873 +0.38(+2.02%)
Oct 30, 2003 18.94 19.05 18.91 18.97 138,170 -0.02(-0.12%)
Oct 29, 2003 18.76 18.99 18.76 18.99 268,047 +0.27(+1.47%)
Oct 28, 2003 18.85 18.91 18.69 18.72 320,228 +0.06(+0.34%)
Oct 27, 2003 18.57 18.85 18.52 18.65 354,420 +0.17(+0.93%)
Oct 24, 2003 18.42 18.61 18.39 18.48 149,014 -0.11(-0.59%)
Oct 23, 2003 18.72 19.09 18.58 18.59 384,401 -0.12(-0.63%)
Oct 22, 2003 18.63 18.77 18.52 18.71 287,567 +0.00(+0.00%)
Oct 21, 2003 18.81 18.81 18.62 18.71 287,184 -0.01(-0.04%)
Oct 20, 2003 18.50 18.78 18.42 18.72 306,066 +0.24(+1.27%)
Oct 17, 2003 19.01 19.01 18.41 18.48 416,807 -0.43(-2.28%)
Oct 16, 2003 18.89 19.01 18.69 18.91 359,778 +0.15(+0.79%)
Oct 15, 2003 18.87 18.87 18.75 18.76 177,337 -0.09(-0.50%)
Oct 14, 2003 18.82 18.91 18.76 18.86 303,642 -0.07(-0.37%)
Oct 13, 2003 18.46 18.94 18.42 18.93 278,892 +0.47(+2.55%)
Oct 10, 2003 18.54 18.58 18.46 18.46 171,468 -0.03(-0.17%)
Oct 09, 2003 18.62 18.77 18.55 18.49 189,585 +0.00(+0.00%)
Oct 08, 2003 18.57 18.65 18.47 18.49 172,744 -0.17(-0.92%)
Oct 07, 2003 18.51 18.73 18.45 18.66 175,041 +0.16(+0.85%)
Oct 06, 2003 18.34 18.81 18.26 18.51 525,123 +0.09(+0.47%)
Oct 03, 2003 18.40 18.54 18.28 18.42 732,952 +0.12(+0.64%)
Oct 02, 2003 18.17 18.31 18.15 18.30 245,593 +0.14(+0.78%)
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.