Hormel Foods (NY: HRL )

49.20 -0.20 (-0.41%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.31 18.51 18.23 18.42 251,844 +0.16(+0.90%)
May 29, 2003 18.54 18.58 18.15 18.26 206,553 -0.16(-0.89%)
May 28, 2003 18.26 18.44 18.07 18.42 305,811 +0.13(+0.73%)
May 27, 2003 18.27 18.42 18.16 18.29 204,384 -0.07(-0.38%)
May 23, 2003 17.91 18.41 17.83 18.36 168,024 +0.45(+2.49%)
May 22, 2003 18.02 18.18 17.76 17.91 351,358 -0.10(-0.57%)
May 21, 2003 17.86 18.03 17.86 18.01 250,824 +0.20(+1.10%)
May 20, 2003 17.81 18.01 17.52 17.82 480,470 +0.05(+0.31%)
May 19, 2003 17.32 17.87 17.32 17.76 374,067 +0.20(+1.12%)
May 16, 2003 17.89 18.05 17.57 17.57 534,947 -0.31(-1.75%)
May 15, 2003 18.18 18.18 17.86 17.88 364,498 -0.11(-0.61%)
May 14, 2003 17.97 18.08 17.87 17.99 261,285 -0.03(-0.17%)
May 13, 2003 17.99 18.07 17.85 18.02 131,280 -0.08(-0.43%)
May 12, 2003 18.15 18.25 18.03 18.10 148,121 -0.04(-0.22%)
May 09, 2003 18.03 18.16 17.88 18.14 136,128 +0.27(+1.49%)
May 08, 2003 17.84 17.91 17.63 17.87 191,371 +0.03(+0.18%)
May 07, 2003 17.68 17.91 17.68 17.84 220,970 +0.05(+0.26%)
May 06, 2003 17.91 17.97 17.78 17.79 324,566 -0.12(-0.66%)
May 05, 2003 18.05 18.07 17.79 17.91 561,356 -0.13(-0.74%)
May 02, 2003 17.77 18.17 17.77 18.04 171,213 +0.27(+1.54%)
May 01, 2003 18.04 18.04 17.64 17.77 298,922 -0.27(-1.48%)
Apr 30, 2003 17.64 18.04 17.60 18.04 304,153 +0.33(+1.86%)
Apr 29, 2003 17.64 17.86 17.57 17.71 324,183 +0.06(+0.36%)
Apr 28, 2003 17.20 17.69 17.17 17.64 276,978 +0.60(+3.54%)
Apr 25, 2003 17.16 17.16 16.70 17.04 218,035 -0.12(-0.68%)
Apr 24, 2003 17.13 17.32 17.09 17.16 209,998 -0.10(-0.59%)
Apr 23, 2003 17.30 17.32 17.06 17.26 259,754 -0.03(-0.18%)
Apr 22, 2003 16.97 17.35 16.85 17.29 199,919 +0.14(+0.82%)
Apr 21, 2003 17.20 17.24 17.02 17.15 175,041 -0.05(-0.32%)
Apr 17, 2003 16.94 17.24 16.80 17.20 317,166 +0.27(+1.57%)
Apr 16, 2003 17.32 17.32 16.85 16.94 193,667 -0.35(-2.04%)
Apr 15, 2003 17.43 17.43 17.09 17.29 365,774 -0.24(-1.34%)
Apr 14, 2003 17.13 17.53 17.13 17.53 224,542 +0.39(+2.29%)
Apr 11, 2003 17.29 17.42 17.09 17.13 158,710 -0.12(-0.68%)
Apr 10, 2003 17.07 17.28 17.07 17.25 262,561 +0.14(+0.82%)
Apr 09, 2003 16.99 17.35 16.97 17.11 170,320 +0.07(+0.41%)
Apr 08, 2003 17.05 17.24 16.98 17.04 160,752 -0.01(-0.05%)
Apr 07, 2003 17.28 17.48 16.93 17.05 247,889 +0.07(+0.42%)
Apr 04, 2003 17.04 17.09 16.84 16.98 390,142 +0.03(+0.18%)
Apr 03, 2003 17.12 17.12 16.85 16.95 214,718 +0.02(+0.14%)
Apr 02, 2003 16.89 17.03 16.73 16.92 189,712 +0.36(+2.18%)
Apr 01, 2003 16.59 16.66 16.41 16.56 228,752 -0.03(-0.19%)
Mar 31, 2003 16.34 16.68 15.97 16.59 256,948 +0.09(+0.52%)
Mar 28, 2003 16.42 16.54 16.01 16.51 271,364 +0.04(+0.24%)
Mar 27, 2003 16.34 16.58 16.30 16.47 131,791 -0.03(-0.19%)
Mar 26, 2003 16.87 16.87 16.34 16.50 245,465 -0.37(-2.18%)
Mar 25, 2003 16.51 16.93 16.51 16.87 286,802 +0.36(+2.18%)
Mar 24, 2003 16.77 16.77 16.26 16.51 225,690 -0.42(-2.50%)
Mar 21, 2003 16.73 16.94 16.62 16.93 265,368 +0.47(+2.86%)
Mar 20, 2003 16.44 16.48 16.12 16.46 154,245 -0.03(-0.19%)
Mar 19, 2003 16.18 16.52 16.18 16.49 255,289 +0.31(+1.94%)
Mar 18, 2003 16.33 16.35 15.94 16.18 230,283 -0.05(-0.34%)
Mar 17, 2003 15.62 16.23 15.62 16.23 4,733,255 +0.42(+2.63%)
Mar 14, 2003 15.99 15.99 15.73 15.82 448,319 -0.12(-0.74%)
Mar 13, 2003 16.12 16.23 15.90 15.94 327,117 +0.01(+0.05%)
Mar 12, 2003 15.87 16.11 15.83 15.93 233,345 -0.08(-0.49%)
Mar 11, 2003 16.15 16.41 16.01 16.01 193,540 -0.10(-0.63%)
Mar 10, 2003 16.39 16.39 16.06 16.11 202,088 -0.28(-1.72%)
Mar 07, 2003 16.16 16.45 15.99 16.39 284,250 +0.23(+1.41%)
Mar 06, 2003 16.15 16.19 16.00 16.16 272,257 -0.05(-0.34%)
Mar 05, 2003 16.50 16.50 16.07 16.22 404,559 -0.28(-1.71%)
Mar 04, 2003 16.53 16.65 16.42 16.50 225,690 -0.03(-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.