Hormel Foods (NY: HRL )

45.94 -2.25 (-4.67%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.70 16.73 16.41 16.47 166,110 -0.18(-1.08%)
Feb 27, 2003 16.62 16.77 16.44 16.65 239,724 +0.20(+1.24%)
Feb 26, 2003 17.13 17.13 16.41 16.44 323,162 -0.67(-3.94%)
Feb 25, 2003 16.31 17.17 16.23 17.12 444,237 +0.59(+3.56%)
Feb 24, 2003 17.02 17.02 16.46 16.53 373,557 -0.49(-2.90%)
Feb 21, 2003 17.20 17.32 16.84 17.02 349,954 -0.17(-1.00%)
Feb 20, 2003 16.23 17.49 16.08 17.20 850,327 +0.00(+0.00%)
Feb 19, 2003 17.54 17.54 17.07 17.20 228,242 -0.32(-1.83%)
Feb 18, 2003 17.35 17.54 17.28 17.52 238,831 +0.23(+1.31%)
Feb 14, 2003 17.17 17.64 17.17 17.29 304,918 +0.01(+0.05%)
Feb 13, 2003 16.87 17.35 16.85 17.28 215,994 +0.35(+2.08%)
Feb 12, 2003 17.24 17.34 16.92 16.93 103,085 -0.26(-1.51%)
Feb 11, 2003 17.39 17.43 17.06 17.19 160,369 -0.18(-1.04%)
Feb 10, 2003 17.40 17.40 17.01 17.37 138,297 +0.07(+0.41%)
Feb 07, 2003 17.60 17.60 17.21 17.30 153,224 -0.10(-0.59%)
Feb 06, 2003 17.60 17.60 17.40 17.40 136,128 -0.20(-1.11%)
Feb 05, 2003 17.71 18.11 17.53 17.60 303,770 -0.12(-0.66%)
Feb 04, 2003 17.36 17.78 17.32 17.71 393,204 +0.18(+1.03%)
Feb 03, 2003 17.48 17.64 17.37 17.53 325,714 -0.11(-0.62%)
Jan 31, 2003 17.02 17.70 17.02 17.64 466,563 +0.59(+3.45%)
Jan 30, 2003 17.04 17.15 16.77 17.06 226,328 +0.02(+0.14%)
Jan 29, 2003 17.09 17.12 16.47 17.03 296,370 -0.11(-0.64%)
Jan 28, 2003 17.13 17.24 17.01 17.14 211,401 +0.05(+0.32%)
Jan 27, 2003 17.17 17.24 16.71 17.09 297,901 +0.03(+0.18%)
Jan 24, 2003 17.24 17.52 16.99 17.06 171,596 -0.39(-2.25%)
Jan 23, 2003 17.38 17.50 17.32 17.45 213,570 +0.07(+0.41%)
Jan 22, 2003 17.64 17.75 17.31 17.38 298,156 -0.54(-3.02%)
Jan 21, 2003 18.14 18.21 17.92 17.92 143,783 -0.14(-0.78%)
Jan 17, 2003 18.21 18.22 18.01 18.06 137,787 -0.15(-0.82%)
Jan 16, 2003 17.93 18.34 17.93 18.21 144,166 +0.27(+1.49%)
Jan 15, 2003 18.31 18.34 17.88 17.94 237,173 -0.30(-1.63%)
Jan 14, 2003 18.34 18.34 18.11 18.24 235,514 +0.02(+0.09%)
Jan 13, 2003 18.42 18.42 18.03 18.22 307,597 +0.17(+0.96%)
Jan 10, 2003 18.11 18.24 17.99 18.05 260,520 -0.28(-1.54%)
Jan 09, 2003 18.34 18.47 18.18 18.33 137,022 +0.09(+0.52%)
Jan 08, 2003 18.26 18.42 18.17 18.24 164,324 -0.02(-0.09%)
Jan 07, 2003 18.62 18.62 18.20 18.26 213,443 -0.39(-2.10%)
Jan 06, 2003 18.69 18.81 18.56 18.65 233,473 +0.15(+0.80%)
Jan 03, 2003 18.47 18.65 18.42 18.50 176,444 +0.02(+0.13%)
Jan 02, 2003 18.58 18.63 18.23 18.47 285,781 +0.19(+1.03%)
Dec 31, 2002 17.99 18.30 17.87 18.29 295,350 +0.27(+1.48%)
Dec 30, 2002 17.75 18.05 17.72 18.02 198,643 +0.27(+1.55%)
Dec 27, 2002 17.91 17.94 17.66 17.75 204,512 -0.18(-1.01%)
Dec 26, 2002 17.96 18.18 17.86 17.93 167,131 -0.02(-0.13%)
Dec 24, 2002 17.91 18.01 17.83 17.95 68,383 +0.09(+0.48%)
Dec 23, 2002 17.75 17.88 17.67 17.86 227,987 -0.09(-0.52%)
Dec 20, 2002 17.90 17.97 17.71 17.96 287,440 +0.27(+1.55%)
Dec 19, 2002 17.41 17.79 17.41 17.68 198,005 +0.16(+0.89%)
Dec 18, 2002 17.55 17.67 17.43 17.53 146,973 -0.14(-0.80%)
Dec 17, 2002 17.75 17.89 17.50 17.67 264,220 -0.16(-0.92%)
Dec 16, 2002 17.57 17.83 17.53 17.83 229,135 +0.27(+1.52%)
Dec 13, 2002 17.97 17.97 17.47 17.57 236,152 -0.13(-0.75%)
Dec 12, 2002 17.97 17.97 17.67 17.70 248,527 -0.08(-0.44%)
Dec 11, 2002 17.93 17.93 17.65 17.78 367,560 +0.09(+0.49%)
Dec 10, 2002 17.71 17.81 17.49 17.69 287,057 +0.15(+0.85%)
Dec 09, 2002 17.56 17.63 17.39 17.54 235,259 -0.03(-0.18%)
Dec 06, 2002 17.64 17.78 17.36 17.57 275,319 +0.08(+0.45%)
Dec 05, 2002 17.75 17.75 17.20 17.49 212,422 -0.13(-0.71%)
Dec 04, 2002 17.45 17.72 17.40 17.62 249,038 +0.15(+0.85%)
Dec 03, 2002 17.35 17.68 17.35 17.47 379,808 +0.09(+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.