Hormel Foods (NY: HRL )

47.59 +0.23 (+0.49%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.572 6.577 6.452 6.452 926,800 -0.06(-0.88%)
Dec 30, 2003 6.418 6.537 6.407 6.510 1,288,000 +0.12(+1.84%)
Dec 29, 2003 6.537 6.393 6.332 6.393 2,187,600 -0.14(-2.22%)
Dec 26, 2003 6.630 6.645 6.537 6.537 370,800 -0.08(-1.17%)
Dec 24, 2003 6.532 6.713 6.522 6.615 1,167,200 +0.04(+0.57%)
Dec 23, 2003 6.522 6.580 6.522 6.577 672,000 +0.04(+0.65%)
Dec 22, 2003 6.425 6.540 6.425 6.535 546,000 +0.07(+1.04%)
Dec 19, 2003 6.438 6.478 6.412 6.468 730,800 -0.01(-0.15%)
Dec 18, 2003 6.463 6.530 6.445 6.478 703,200 -0.01(-0.15%)
Dec 17, 2003 6.495 6.505 6.445 6.487 1,279,600 -0.05(-0.73%)
Dec 16, 2003 6.537 6.537 6.475 6.535 622,800 +0.06(+0.93%)
Dec 15, 2003 6.575 6.612 6.475 6.475 861,600 -0.07(-1.07%)
Dec 12, 2003 6.560 6.577 6.475 6.545 511,200 +0.03(+0.38%)
Dec 11, 2003 6.487 6.550 6.465 6.520 1,315,200 +0.03(+0.54%)
Dec 10, 2003 6.555 6.558 6.475 6.485 1,150,800 -0.07(-1.07%)
Dec 09, 2003 6.652 6.662 6.485 6.555 1,558,800 -0.06(-0.94%)
Dec 08, 2003 6.650 6.650 6.607 6.617 1,062,800 +0.00(+0.00%)
Dec 05, 2003 6.575 6.683 6.492 6.617 2,026,800 -0.17(-2.43%)
Dec 04, 2003 6.825 6.850 6.782 6.782 811,600 -0.08(-1.17%)
Dec 03, 2003 6.835 6.872 6.810 6.862 1,214,800 +0.08(+1.14%)
Dec 02, 2003 6.765 6.787 6.765 6.785 1,042,000 +0.05(+0.78%)
Dec 01, 2003 6.678 6.732 6.662 6.732 1,036,400 +0.03(+0.45%)
Nov 28, 2003 6.625 6.787 6.622 6.702 918,400 +0.08(+1.17%)
Nov 26, 2003 6.825 6.825 6.545 6.625 2,077,600 -0.12(-1.78%)
Nov 25, 2003 6.702 6.745 6.702 6.745 1,010,800 -0.00(-0.04%)
Nov 24, 2003 6.750 6.755 6.657 6.747 1,545,200 +0.02(+0.30%)
Nov 21, 2003 6.737 6.750 6.702 6.728 698,800 +0.00(+0.00%)
Nov 20, 2003 6.750 6.755 6.725 6.728 1,112,800 -0.03(-0.37%)
Nov 19, 2003 6.763 6.765 6.723 6.753 830,400 +0.02(+0.33%)
Nov 18, 2003 6.753 6.772 6.720 6.730 931,200 -0.06(-0.88%)
Nov 17, 2003 6.735 6.793 6.710 6.790 1,004,400 +0.03(+0.41%)
Nov 14, 2003 6.725 6.737 6.725 6.763 716,400 +0.03(+0.37%)
Nov 13, 2003 6.755 6.763 6.688 6.737 968,000 -0.03(-0.37%)
Nov 12, 2003 6.670 6.782 6.670 6.763 1,066,400 +0.09(+1.39%)
Nov 11, 2003 6.713 6.718 6.617 6.670 1,138,400 -0.05(-0.78%)
Nov 10, 2003 6.725 6.817 6.723 6.723 1,749,200 +0.04(+0.56%)
Nov 07, 2003 6.540 6.870 6.540 6.685 3,380,000 +0.15(+2.33%)
Nov 06, 2003 6.420 6.567 6.338 6.532 2,889,600 +0.31(+4.94%)
Nov 05, 2003 6.287 6.303 6.240 6.225 666,400 -0.02(-0.36%)
Nov 04, 2003 6.287 6.303 6.240 6.247 2,096,760 +0.00(+0.00%)
Nov 03, 2003 6.173 6.237 6.200 6.247 856,164 +0.07(+1.22%)
Oct 31, 2003 6.120 6.202 6.098 6.173 1,510,800 +0.12(+2.02%)
Oct 30, 2003 6.043 6.075 6.032 6.050 433,200 -0.01(-0.12%)
Oct 29, 2003 5.982 6.058 5.982 6.058 840,400 +0.09(+1.47%)
Oct 28, 2003 6.013 6.030 5.963 5.970 1,004,000 +0.02(+0.34%)
Oct 27, 2003 5.923 6.013 5.907 5.950 1,111,200 +0.06(+0.93%)
Oct 24, 2003 5.875 5.935 5.865 5.895 467,200 -0.04(-0.59%)
Oct 23, 2003 5.970 6.088 5.925 5.930 1,205,200 -0.04(-0.63%)
Oct 22, 2003 5.942 5.987 5.907 5.968 901,600 +0.00(+0.00%)
Oct 21, 2003 6.000 6.000 5.938 5.968 900,400 -0.00(-0.04%)
Oct 20, 2003 5.900 5.990 5.875 5.970 959,600 +0.08(+1.27%)
Oct 17, 2003 6.062 6.062 5.872 5.895 1,306,800 -0.14(-2.28%)
Oct 16, 2003 6.025 6.062 5.963 6.032 1,128,000 +0.05(+0.79%)
Oct 15, 2003 6.020 6.020 5.980 5.985 556,000 -0.03(-0.50%)
Oct 14, 2003 6.003 6.030 5.982 6.015 952,000 -0.02(-0.37%)
Oct 13, 2003 5.888 6.043 5.875 6.037 874,400 +0.15(+2.55%)
Oct 10, 2003 5.912 5.925 5.888 5.888 537,600 -0.01(-0.17%)
Oct 09, 2003 5.940 5.987 5.918 5.897 594,400 +0.00(+0.00%)
Oct 08, 2003 5.923 5.950 5.893 5.897 541,600 -0.05(-0.92%)
Oct 07, 2003 5.902 5.973 5.885 5.952 548,800 +0.05(+0.85%)
Oct 06, 2003 5.850 6.000 5.825 5.902 1,646,400 +0.03(+0.47%)
Oct 03, 2003 5.870 5.912 5.830 5.875 2,298,000 +0.04(+0.64%)
Oct 02, 2003 5.795 5.840 5.787 5.838 770,000 +0.04(+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.