Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.63 21.88 21.54 21.73 550,512 +0.16(+0.73%)
Feb 26, 2004 21.75 21.75 21.52 21.57 332,603 -0.31(-1.43%)
Feb 25, 2004 21.93 21.93 21.68 21.88 421,017 +0.03(+0.14%)
Feb 24, 2004 22.29 22.29 21.55 21.85 553,191 -0.36(-1.62%)
Feb 23, 2004 21.95 22.70 21.88 22.21 819,325 +0.27(+1.21%)
Feb 20, 2004 21.67 22.02 21.63 21.95 307,087 +0.27(+1.23%)
Feb 19, 2004 21.87 21.93 21.67 21.68 365,902 +0.00(+0.00%)
Feb 18, 2004 21.91 21.93 21.66 21.68 313,976 -0.14(-0.65%)
Feb 17, 2004 21.87 21.94 21.78 21.82 281,698 +0.20(+0.94%)
Feb 13, 2004 21.55 21.80 21.55 21.62 222,884 -0.03(-0.15%)
Feb 12, 2004 21.74 21.86 21.57 21.65 221,608 -0.16(-0.75%)
Feb 11, 2004 21.67 21.83 21.63 21.81 172,617 +0.26(+1.20%)
Feb 10, 2004 21.24 21.63 21.24 21.55 212,167 +0.24(+1.10%)
Feb 09, 2004 21.48 21.48 21.26 21.32 352,761 -0.24(-1.09%)
Feb 06, 2004 21.32 21.55 21.17 21.55 357,226 +0.38(+1.81%)
Feb 05, 2004 21.05 21.26 21.05 21.17 263,072 -0.01(-0.04%)
Feb 04, 2004 21.20 21.34 21.08 21.18 210,253 -0.19(-0.88%)
Feb 03, 2004 21.38 21.53 21.24 21.37 217,653 -0.02(-0.07%)
Feb 02, 2004 21.14 21.47 21.08 21.38 402,007 +0.24(+1.15%)
Jan 30, 2004 20.97 21.14 20.89 21.14 282,719 +0.06(+0.30%)
Jan 29, 2004 20.98 21.08 20.83 21.08 286,674 +0.09(+0.45%)
Jan 28, 2004 21.16 21.16 20.91 20.98 534,947 +0.16(+0.79%)
Jan 27, 2004 20.61 20.91 20.61 20.82 466,436 +0.02(+0.07%)
Jan 26, 2004 20.17 20.84 20.17 20.80 496,162 +0.56(+2.75%)
Jan 23, 2004 20.29 20.36 20.17 20.25 326,479 +0.15(+0.74%)
Jan 22, 2004 20.12 20.22 20.03 20.10 237,045 -0.02(-0.12%)
Jan 21, 2004 20.05 20.31 20.05 20.12 357,099 -0.04(-0.19%)
Jan 20, 2004 19.95 20.18 19.85 20.16 317,038 +0.48(+2.43%)
Jan 16, 2004 19.67 19.75 19.54 19.68 199,153 +0.01(+0.04%)
Jan 15, 2004 19.67 19.75 19.52 19.67 373,174 -0.04(-0.20%)
Jan 14, 2004 19.79 19.79 19.67 19.71 261,285 +0.12(+0.60%)
Jan 13, 2004 20.00 20.00 19.59 19.60 430,968 -0.35(-1.77%)
Jan 12, 2004 19.95 20.07 19.91 19.95 270,854 -0.05(-0.24%)
Jan 09, 2004 19.80 20.03 19.80 20.00 304,918 +0.00(+0.00%)
Jan 08, 2004 20.07 20.22 19.94 20.00 406,600 +0.16(+0.83%)
Jan 07, 2004 20.14 20.14 19.78 19.83 459,036 -0.27(-1.36%)
Jan 06, 2004 20.47 20.54 20.09 20.10 359,906 -0.37(-1.80%)
Jan 05, 2004 20.18 20.54 20.14 20.47 287,184 +0.37(+1.83%)
Jan 02, 2004 20.38 20.43 20.04 20.10 177,082 -0.13(-0.62%)
Dec 31, 2003 20.61 20.62 20.23 20.23 295,605 -0.18(-0.88%)
Dec 30, 2003 20.12 20.50 20.09 20.41 410,810 +0.37(+1.84%)
Dec 29, 2003 20.50 20.04 19.85 20.04 697,740 -0.45(-2.22%)
Dec 26, 2003 20.79 20.83 20.50 20.50 118,267 -0.24(-1.17%)
Dec 24, 2003 20.48 21.05 20.45 20.74 372,281 +0.12(+0.57%)
Dec 23, 2003 20.45 20.63 20.45 20.62 214,336 +0.13(+0.65%)
Dec 22, 2003 20.14 20.50 20.14 20.49 174,148 +0.21(+1.04%)
Dec 19, 2003 20.18 20.31 20.10 20.28 233,090 -0.03(-0.15%)
Dec 18, 2003 20.26 20.47 20.21 20.31 224,287 -0.03(-0.15%)
Dec 17, 2003 20.36 20.39 20.21 20.34 408,131 -0.15(-0.73%)
Dec 16, 2003 20.50 20.50 20.30 20.49 198,643 +0.19(+0.93%)
Dec 15, 2003 20.61 20.73 20.30 20.30 274,809 -0.22(-1.07%)
Dec 12, 2003 20.57 20.62 20.30 20.52 163,048 +0.08(+0.38%)
Dec 11, 2003 20.34 20.54 20.27 20.44 419,486 +0.11(+0.54%)
Dec 10, 2003 20.55 20.56 20.30 20.33 367,050 -0.22(-1.07%)
Dec 09, 2003 20.86 20.89 20.33 20.55 497,183 -0.20(-0.94%)
Dec 08, 2003 20.85 20.85 20.72 20.75 338,982 +0.00(+0.00%)
Dec 05, 2003 20.61 20.95 20.36 20.75 646,452 -0.52(-2.43%)
Dec 04, 2003 21.40 21.48 21.26 21.26 258,861 -0.25(-1.17%)
Dec 03, 2003 21.43 21.55 21.35 21.52 387,463 +0.24(+1.14%)
Dec 02, 2003 21.21 21.28 21.21 21.27 332,348 +0.16(+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.