Hormel Foods (NY: HRL )

47.23 USD +0.47 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.750 7.835 7.750 7.775 1,654,000 -0.00(-0.03%)
Jun 29, 2004 7.750 7.777 7.713 7.777 733,600 +0.05(+0.71%)
Jun 28, 2004 7.970 7.970 7.713 7.723 1,540,800 -0.18(-2.34%)
Jun 25, 2004 7.737 7.950 7.700 7.907 2,216,400 +0.18(+2.40%)
Jun 24, 2004 7.548 7.723 7.515 7.723 1,830,000 +0.22(+2.97%)
Jun 23, 2004 7.475 7.522 7.430 7.500 1,321,200 +0.03(+0.40%)
Jun 22, 2004 7.438 7.495 7.425 7.470 1,330,800 +0.04(+0.61%)
Jun 21, 2004 7.325 7.492 7.320 7.425 1,260,400 +0.03(+0.41%)
Jun 18, 2004 7.487 7.508 7.395 7.395 956,400 -0.15(-2.02%)
Jun 17, 2004 7.562 7.598 7.497 7.548 699,600 -0.05(-0.69%)
Jun 16, 2004 7.650 7.670 7.535 7.600 918,800 -0.02(-0.23%)
Jun 15, 2004 7.625 7.657 7.590 7.617 1,100,800 +0.03(+0.40%)
Jun 14, 2004 7.662 7.680 7.545 7.588 935,200 -0.06(-0.78%)
Jun 10, 2004 7.725 7.725 7.633 7.647 626,400 -0.01(-0.20%)
Jun 09, 2004 7.763 7.888 7.633 7.662 1,031,200 -0.10(-1.22%)
Jun 08, 2004 7.750 7.787 7.662 7.758 814,800 +0.01(+0.10%)
Jun 07, 2004 7.775 7.775 7.713 7.750 525,600 +0.04(+0.45%)
Jun 04, 2004 7.737 7.753 7.673 7.715 796,000 +0.02(+0.26%)
Jun 03, 2004 7.787 7.800 7.695 7.695 654,000 -0.08(-1.06%)
Jun 02, 2004 7.838 7.838 7.750 7.777 755,200 -0.02(-0.26%)
Jun 01, 2004 7.800 7.850 7.725 7.798 574,800 -0.01(-0.19%)
May 28, 2004 7.825 7.827 7.745 7.812 796,000 -0.01(-0.16%)
May 27, 2004 7.678 7.838 7.650 7.825 1,140,400 +0.13(+1.69%)
May 26, 2004 7.638 7.730 7.610 7.695 937,200 +0.07(+0.92%)
May 25, 2004 7.612 7.665 7.530 7.625 833,600 +0.03(+0.43%)
May 24, 2004 7.612 7.612 7.545 7.593 934,400 +0.04(+0.50%)
May 21, 2004 7.705 7.705 7.537 7.555 938,000 -0.09(-1.14%)
May 20, 2004 7.812 7.812 7.625 7.643 1,866,000 +0.00(+0.07%)
May 19, 2004 7.600 7.688 7.582 7.638 996,000 +0.06(+0.79%)
May 18, 2004 7.525 7.580 7.475 7.577 876,400 +0.11(+1.47%)
May 17, 2004 7.460 7.530 7.388 7.468 503,600 -0.02(-0.23%)
May 14, 2004 7.430 7.555 7.405 7.485 410,000 +0.06(+0.74%)
May 13, 2004 7.500 7.562 7.405 7.430 572,000 -0.11(-1.39%)
May 12, 2004 7.540 7.562 7.438 7.535 557,600 -0.04(-0.46%)
May 11, 2004 7.537 7.620 7.520 7.570 531,200 -0.00(-0.07%)
May 10, 2004 7.600 7.657 7.550 7.575 1,975,600 -0.02(-0.33%)
May 07, 2004 7.543 7.678 7.537 7.600 798,800 -0.01(-0.07%)
May 06, 2004 7.600 7.652 7.550 7.605 573,600 -0.00(-0.03%)
May 05, 2004 7.588 7.625 7.460 7.607 1,238,800 +0.04(+0.50%)
May 04, 2004 7.695 7.695 7.543 7.570 1,126,000 -0.08(-1.08%)
May 03, 2004 7.617 7.758 7.612 7.652 1,016,400 +0.03(+0.39%)
Apr 30, 2004 7.700 7.700 7.503 7.622 1,259,200 -0.04(-0.52%)
Apr 29, 2004 7.805 7.838 7.638 7.662 1,154,000 -0.14(-1.83%)
Apr 28, 2004 7.750 7.805 7.683 7.805 868,800 +0.00(+0.06%)
Apr 27, 2004 7.808 7.875 7.713 7.800 631,200 -0.01(-0.10%)
Apr 26, 2004 7.808 7.875 7.750 7.808 722,800 +0.05(+0.61%)
Apr 23, 2004 7.697 7.800 7.650 7.760 899,200 +0.04(+0.58%)
Apr 22, 2004 7.625 7.715 7.598 7.715 723,200 +0.05(+0.62%)
Apr 21, 2004 7.612 7.678 7.562 7.668 794,000 +0.04(+0.56%)
Apr 20, 2004 7.575 7.625 7.545 7.625 1,145,200 +0.10(+1.33%)
Apr 19, 2004 7.412 7.525 7.412 7.525 436,800 +0.08(+1.11%)
Apr 16, 2004 7.412 7.463 7.388 7.442 495,200 -0.01(-0.10%)
Apr 15, 2004 7.440 7.485 7.405 7.450 443,600 +0.01(+0.13%)
Apr 14, 2004 7.395 7.500 7.388 7.440 598,800 +0.02(+0.20%)
Apr 13, 2004 7.457 7.482 7.332 7.425 668,400 +0.02(+0.27%)
Apr 12, 2004 7.415 7.500 7.372 7.405 542,400 -0.04(-0.47%)
Apr 08, 2004 7.525 7.525 7.418 7.440 580,800 -0.05(-0.63%)
Apr 07, 2004 7.450 7.522 7.378 7.487 522,800 +0.05(+0.67%)
Apr 06, 2004 7.473 7.495 7.418 7.438 865,200 -0.03(-0.37%)
Apr 05, 2004 7.425 7.480 7.418 7.465 673,600 +0.06(+0.78%)
Apr 02, 2004 7.460 7.478 7.405 7.407 748,400 -0.03(-0.37%)
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.