Hormel Foods (NY: HRL )

46.56 USD -1.65 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.840 5.905 5.815 5.875 789,600 +0.05(+0.90%)
May 29, 2003 5.912 5.925 5.787 5.822 647,600 -0.05(-0.89%)
May 28, 2003 5.825 5.883 5.763 5.875 958,800 +0.04(+0.73%)
May 27, 2003 5.827 5.875 5.793 5.832 640,800 -0.02(-0.38%)
May 23, 2003 5.713 5.872 5.688 5.855 526,800 +0.14(+2.49%)
May 22, 2003 5.747 5.800 5.665 5.713 1,101,600 -0.03(-0.57%)
May 21, 2003 5.695 5.750 5.695 5.745 786,400 +0.06(+1.10%)
May 20, 2003 5.680 5.745 5.588 5.683 1,506,400 +0.02(+0.31%)
May 19, 2003 5.525 5.700 5.525 5.665 1,172,800 +0.06(+1.12%)
May 16, 2003 5.705 5.758 5.603 5.603 1,677,200 -0.10(-1.75%)
May 15, 2003 5.800 5.800 5.695 5.702 1,142,800 -0.04(-0.61%)
May 14, 2003 5.730 5.768 5.700 5.737 819,200 -0.01(-0.17%)
May 13, 2003 5.737 5.763 5.692 5.747 411,600 -0.03(-0.43%)
May 12, 2003 5.787 5.820 5.750 5.772 464,400 -0.01(-0.22%)
May 09, 2003 5.750 5.793 5.702 5.785 426,800 +0.08(+1.49%)
May 08, 2003 5.690 5.713 5.622 5.700 600,000 +0.01(+0.18%)
May 07, 2003 5.638 5.713 5.638 5.690 692,800 +0.02(+0.26%)
May 06, 2003 5.713 5.730 5.673 5.675 1,017,600 -0.04(-0.66%)
May 05, 2003 5.758 5.763 5.675 5.713 1,760,000 -0.04(-0.74%)
May 02, 2003 5.668 5.795 5.668 5.755 536,800 +0.09(+1.54%)
May 01, 2003 5.753 5.753 5.625 5.668 937,200 -0.08(-1.48%)
Apr 30, 2003 5.625 5.753 5.615 5.753 953,600 +0.11(+1.86%)
Apr 29, 2003 5.628 5.695 5.603 5.647 1,016,400 +0.02(+0.36%)
Apr 28, 2003 5.485 5.643 5.475 5.628 868,400 +0.19(+3.54%)
Apr 25, 2003 5.473 5.473 5.325 5.435 683,600 -0.04(-0.69%)
Apr 24, 2003 5.463 5.525 5.452 5.473 658,400 -0.03(-0.59%)
Apr 23, 2003 5.518 5.525 5.442 5.505 814,400 -0.01(-0.18%)
Apr 22, 2003 5.412 5.532 5.375 5.515 626,800 +0.04(+0.82%)
Apr 21, 2003 5.487 5.500 5.428 5.470 548,800 -0.02(-0.32%)
Apr 17, 2003 5.402 5.497 5.357 5.487 994,400 +0.08(+1.57%)
Apr 16, 2003 5.525 5.525 5.375 5.402 607,200 -0.11(-2.04%)
Apr 15, 2003 5.560 5.560 5.450 5.515 1,146,800 -0.08(-1.34%)
Apr 14, 2003 5.465 5.590 5.465 5.590 704,000 +0.12(+2.29%)
Apr 11, 2003 5.515 5.558 5.452 5.465 497,600 -0.04(-0.68%)
Apr 10, 2003 5.445 5.513 5.445 5.503 823,200 +0.05(+0.82%)
Apr 09, 2003 5.420 5.535 5.412 5.457 534,000 +0.02(+0.41%)
Apr 08, 2003 5.438 5.497 5.415 5.435 504,000 -0.00(-0.05%)
Apr 07, 2003 5.513 5.575 5.400 5.438 777,200 +0.02(+0.42%)
Apr 04, 2003 5.435 5.452 5.372 5.415 1,223,200 +0.01(+0.19%)
Apr 03, 2003 5.460 5.460 5.375 5.405 673,200 +0.01(+0.14%)
Apr 02, 2003 5.388 5.433 5.338 5.397 594,800 +0.12(+2.18%)
Apr 01, 2003 5.293 5.315 5.232 5.282 717,200 -0.01(-0.19%)
Mar 31, 2003 5.213 5.320 5.095 5.293 805,600 +0.03(+0.52%)
Mar 28, 2003 5.237 5.275 5.105 5.265 850,800 +0.01(+0.24%)
Mar 27, 2003 5.213 5.287 5.200 5.253 413,200 -0.01(-0.19%)
Mar 26, 2003 5.380 5.380 5.213 5.263 769,600 -0.12(-2.18%)
Mar 25, 2003 5.265 5.400 5.265 5.380 899,200 +0.12(+2.18%)
Mar 24, 2003 5.350 5.350 5.188 5.265 707,600 -0.14(-2.50%)
Mar 21, 2003 5.338 5.402 5.300 5.400 832,000 +0.15(+2.86%)
Mar 20, 2003 5.242 5.255 5.140 5.250 483,600 -0.01(-0.19%)
Mar 19, 2003 5.160 5.268 5.160 5.260 800,400 +0.10(+1.94%)
Mar 18, 2003 5.210 5.215 5.085 5.160 722,000 -0.02(-0.34%)
Mar 17, 2003 4.982 5.178 4.982 5.178 14,840,000 +0.13(+2.63%)
Mar 14, 2003 5.100 5.100 5.018 5.045 1,405,600 -0.04(-0.74%)
Mar 13, 2003 5.143 5.175 5.072 5.082 1,025,600 +0.00(+0.05%)
Mar 12, 2003 5.062 5.138 5.050 5.080 731,600 -0.03(-0.49%)
Mar 11, 2003 5.150 5.235 5.105 5.105 606,800 -0.03(-0.63%)
Mar 10, 2003 5.228 5.228 5.122 5.138 633,600 -0.09(-1.72%)
Mar 07, 2003 5.155 5.247 5.100 5.228 891,200 +0.07(+1.41%)
Mar 06, 2003 5.152 5.162 5.103 5.155 853,600 -0.02(-0.34%)
Mar 05, 2003 5.263 5.263 5.125 5.173 1,268,400 -0.09(-1.71%)
Mar 04, 2003 5.272 5.310 5.237 5.263 707,600 -0.01(-0.19%)
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.