Hormel Foods (NY: HRL )

45.44 -0.46 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.250 6.325 6.175 6.175 1,384,800 -0.06(-0.88%)
Apr 29, 2002 6.275 6.320 6.213 6.230 1,772,800 -0.02(-0.28%)
Apr 26, 2002 6.300 6.362 6.213 6.247 1,307,200 -0.03(-0.40%)
Apr 25, 2002 6.250 6.338 6.210 6.272 1,547,600 +0.02(+0.36%)
Apr 24, 2002 6.562 6.588 6.232 6.250 2,888,400 -0.49(-7.30%)
Apr 23, 2002 6.737 6.835 6.700 6.742 1,133,600 +0.02(+0.26%)
Apr 22, 2002 6.795 6.812 6.713 6.725 538,400 -0.01(-0.19%)
Apr 19, 2002 6.670 6.775 6.645 6.737 528,800 +0.11(+1.70%)
Apr 18, 2002 6.638 6.640 6.497 6.625 1,477,200 +0.02(+0.34%)
Apr 17, 2002 6.737 6.742 6.593 6.603 751,600 -0.14(-2.15%)
Apr 16, 2002 6.763 6.825 6.725 6.747 569,600 +0.00(+0.00%)
Apr 15, 2002 6.872 6.872 6.675 6.747 1,126,000 -0.13(-1.93%)
Apr 12, 2002 6.907 6.920 6.812 6.880 713,200 -0.02(-0.33%)
Apr 11, 2002 6.975 6.985 6.857 6.902 612,800 -0.11(-1.50%)
Apr 10, 2002 6.800 7.022 6.800 7.008 914,800 +0.21(+3.05%)
Apr 09, 2002 6.713 6.820 6.660 6.800 634,400 +0.15(+2.26%)
Apr 08, 2002 6.600 6.652 6.572 6.650 542,000 +0.03(+0.45%)
Apr 05, 2002 6.688 6.700 6.617 6.620 368,000 -0.02(-0.34%)
Apr 04, 2002 6.500 6.688 6.500 6.643 604,800 +0.13(+2.00%)
Apr 03, 2002 6.688 6.710 6.487 6.513 1,074,000 -0.19(-2.87%)
Apr 02, 2002 6.800 6.803 6.638 6.705 984,800 -0.18(-2.69%)
Apr 01, 2002 6.775 6.900 6.638 6.890 453,200 +0.05(+0.77%)
Mar 29, 2002 6.825 6.862 6.800 6.838 349,200 +0.00(+0.00%)
Mar 28, 2002 6.825 6.862 6.800 6.838 349,200 +0.04(+0.55%)
Mar 27, 2002 6.875 6.880 6.785 6.800 252,800 -0.04(-0.58%)
Mar 26, 2002 6.750 6.870 6.700 6.840 453,200 +0.09(+1.33%)
Mar 25, 2002 6.800 6.800 6.675 6.750 393,600 -0.05(-0.74%)
Mar 22, 2002 6.867 6.867 6.780 6.800 400,000 -0.00(-0.07%)
Mar 21, 2002 6.620 6.830 6.588 6.805 580,400 +0.18(+2.79%)
Mar 20, 2002 6.723 6.723 6.537 6.620 685,600 -0.10(-1.52%)
Mar 19, 2002 6.745 6.765 6.625 6.723 1,173,600 +0.04(+0.60%)
Mar 18, 2002 6.795 6.800 6.525 6.683 1,243,600 -0.04(-0.63%)
Mar 15, 2002 6.975 7.050 6.695 6.725 2,420,400 -0.18(-2.57%)
Mar 14, 2002 6.848 7.000 6.848 6.902 466,000 +0.08(+1.10%)
Mar 13, 2002 6.970 6.970 6.795 6.827 367,600 -0.10(-1.41%)
Mar 12, 2002 6.862 6.950 6.857 6.925 560,000 +0.10(+1.43%)
Mar 11, 2002 6.912 6.925 6.793 6.827 460,000 -0.10(-1.41%)
Mar 08, 2002 6.945 6.975 6.910 6.925 620,800 +0.01(+0.22%)
Mar 07, 2002 6.963 6.965 6.835 6.910 850,000 -0.04(-0.58%)
Mar 06, 2002 6.975 6.975 6.835 6.950 1,056,000 +0.05(+0.69%)
Mar 05, 2002 6.850 6.925 6.775 6.902 586,000 +0.10(+1.54%)
Mar 04, 2002 6.963 6.970 6.728 6.798 861,600 -0.10(-1.49%)
Mar 01, 2002 6.900 6.900 6.850 6.900 1,370,400 +0.06(+0.84%)
Feb 28, 2002 6.625 6.857 6.625 6.843 680,000 +0.19(+2.86%)
Feb 27, 2002 6.675 6.695 6.595 6.652 561,200 -0.00(-0.04%)
Feb 26, 2002 6.662 6.723 6.640 6.655 487,200 -0.06(-0.86%)
Feb 25, 2002 6.645 6.750 6.645 6.713 270,000 +0.03(+0.45%)
Feb 22, 2002 6.562 6.730 6.520 6.683 431,200 +0.09(+1.37%)
Feb 21, 2002 6.700 6.728 6.588 6.593 494,400 -0.11(-1.60%)
Feb 20, 2002 6.580 6.718 6.580 6.700 730,800 +0.12(+1.86%)
Feb 19, 2002 6.612 6.617 6.543 6.577 387,200 -0.04(-0.53%)
Feb 18, 2002 6.600 6.625 6.562 6.612 503,600 +0.00(+0.00%)
Feb 15, 2002 6.600 6.625 6.562 6.612 502,400 +0.02(+0.38%)
Feb 14, 2002 6.540 6.645 6.475 6.588 554,000 +0.04(+0.65%)
Feb 13, 2002 6.463 6.575 6.250 6.545 1,012,000 +0.12(+1.87%)
Feb 12, 2002 6.600 6.612 6.367 6.425 840,000 -0.16(-2.36%)
Feb 11, 2002 6.487 6.598 6.480 6.580 476,000 +0.16(+2.41%)
Feb 08, 2002 6.478 6.487 6.320 6.425 721,600 -0.05(-0.77%)
Feb 07, 2002 6.525 6.593 6.475 6.475 606,000 -0.05(-0.80%)
Feb 06, 2002 6.612 6.617 6.425 6.527 533,600 -0.04(-0.61%)
Feb 05, 2002 6.435 6.625 6.400 6.567 981,200 +0.13(+2.06%)
Feb 04, 2002 6.463 6.480 6.410 6.435 481,600 -0.03(-0.43%)
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.