Hormel Foods (NY: HRL )

46.76 USD +0.20 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.327 5.338 5.235 5.253 520,800 -0.06(-1.08%)
Feb 27, 2003 5.300 5.348 5.245 5.310 751,600 +0.06(+1.24%)
Feb 26, 2003 5.463 5.463 5.235 5.245 1,013,200 -0.21(-3.94%)
Feb 25, 2003 5.202 5.475 5.178 5.460 1,392,800 +0.19(+3.56%)
Feb 24, 2003 5.430 5.430 5.250 5.272 1,171,200 -0.16(-2.90%)
Feb 21, 2003 5.487 5.525 5.370 5.430 1,097,200 -0.06(-1.00%)
Feb 20, 2003 5.175 5.577 5.128 5.485 2,666,000 +0.00(+0.00%)
Feb 19, 2003 5.595 5.595 5.445 5.485 715,600 -0.10(-1.83%)
Feb 18, 2003 5.535 5.595 5.510 5.588 748,800 +0.07(+1.31%)
Feb 14, 2003 5.475 5.625 5.475 5.515 956,000 +0.00(+0.05%)
Feb 13, 2003 5.380 5.535 5.375 5.513 677,200 +0.11(+2.08%)
Feb 12, 2003 5.500 5.530 5.397 5.400 323,200 -0.08(-1.50%)
Feb 11, 2003 5.548 5.560 5.442 5.482 502,800 -0.06(-1.04%)
Feb 10, 2003 5.550 5.550 5.425 5.540 433,600 +0.02(+0.41%)
Feb 07, 2003 5.612 5.612 5.490 5.518 480,400 -0.03(-0.59%)
Feb 06, 2003 5.612 5.612 5.550 5.550 426,800 -0.06(-1.11%)
Feb 05, 2003 5.650 5.775 5.590 5.612 952,400 -0.04(-0.66%)
Feb 04, 2003 5.537 5.673 5.525 5.650 1,232,800 +0.06(+1.03%)
Feb 03, 2003 5.575 5.625 5.540 5.593 1,021,200 -0.04(-0.62%)
Jan 31, 2003 5.430 5.645 5.430 5.628 1,462,800 +0.19(+3.45%)
Jan 30, 2003 5.435 5.470 5.350 5.440 709,600 +0.01(+0.14%)
Jan 29, 2003 5.450 5.460 5.253 5.433 929,200 -0.04(-0.64%)
Jan 28, 2003 5.463 5.500 5.425 5.468 662,800 +0.02(+0.32%)
Jan 27, 2003 5.478 5.500 5.330 5.450 934,000 +0.01(+0.18%)
Jan 24, 2003 5.500 5.588 5.420 5.440 538,000 -0.12(-2.25%)
Jan 23, 2003 5.543 5.582 5.525 5.565 669,600 +0.02(+0.41%)
Jan 22, 2003 5.625 5.662 5.522 5.543 934,800 -0.17(-3.02%)
Jan 21, 2003 5.785 5.808 5.715 5.715 450,800 -0.04(-0.78%)
Jan 17, 2003 5.808 5.810 5.745 5.760 432,000 -0.05(-0.82%)
Jan 16, 2003 5.720 5.850 5.720 5.808 452,000 +0.08(+1.49%)
Jan 15, 2003 5.840 5.850 5.702 5.723 743,600 -0.09(-1.63%)
Jan 14, 2003 5.850 5.850 5.777 5.817 738,400 +0.00(+0.09%)
Jan 13, 2003 5.875 5.875 5.750 5.812 964,400 +0.05(+0.96%)
Jan 10, 2003 5.775 5.817 5.737 5.758 816,800 -0.09(-1.54%)
Jan 09, 2003 5.850 5.893 5.800 5.848 429,600 +0.03(+0.52%)
Jan 08, 2003 5.822 5.875 5.795 5.817 515,200 -0.00(-0.09%)
Jan 07, 2003 5.938 5.938 5.805 5.822 669,200 -0.12(-2.10%)
Jan 06, 2003 5.963 6.000 5.920 5.947 732,000 +0.05(+0.81%)
Jan 03, 2003 5.890 5.950 5.875 5.900 553,200 +0.01(+0.13%)
Jan 02, 2003 5.928 5.942 5.815 5.893 896,000 +0.06(+1.03%)
Dec 31, 2002 5.737 5.838 5.700 5.832 926,000 +0.08(+1.48%)
Dec 30, 2002 5.660 5.758 5.652 5.747 622,800 +0.09(+1.55%)
Dec 27, 2002 5.713 5.723 5.633 5.660 641,200 -0.06(-1.01%)
Dec 26, 2002 5.728 5.800 5.695 5.718 524,000 -0.01(-0.13%)
Dec 24, 2002 5.713 5.745 5.688 5.725 214,400 +0.03(+0.48%)
Dec 23, 2002 5.662 5.702 5.635 5.697 714,800 -0.03(-0.52%)
Dec 20, 2002 5.710 5.732 5.650 5.728 901,200 +0.09(+1.55%)
Dec 19, 2002 5.553 5.675 5.553 5.640 620,800 +0.05(+0.89%)
Dec 18, 2002 5.598 5.635 5.560 5.590 460,800 -0.04(-0.80%)
Dec 17, 2002 5.662 5.705 5.582 5.635 828,400 -0.05(-0.92%)
Dec 16, 2002 5.603 5.688 5.590 5.688 718,400 +0.08(+1.52%)
Dec 13, 2002 5.732 5.732 5.572 5.603 740,400 -0.04(-0.75%)
Dec 12, 2002 5.732 5.732 5.635 5.645 779,200 -0.03(-0.44%)
Dec 11, 2002 5.718 5.718 5.630 5.670 1,152,400 +0.03(+0.49%)
Dec 10, 2002 5.650 5.680 5.580 5.643 900,000 +0.05(+0.85%)
Dec 09, 2002 5.600 5.622 5.548 5.595 737,600 -0.01(-0.18%)
Dec 06, 2002 5.625 5.670 5.537 5.605 863,200 +0.03(+0.45%)
Dec 05, 2002 5.662 5.662 5.487 5.580 666,000 -0.04(-0.71%)
Dec 04, 2002 5.565 5.652 5.550 5.620 780,800 +0.05(+0.85%)
Dec 03, 2002 5.535 5.640 5.535 5.572 1,190,800 +0.03(+0.54%)
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.