Hormel Foods (NY: HRL )

44.89 +0.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.19 18.19 17.65 17.91 402,857 -0.22(-1.20%)
Sep 29, 2003 18.01 18.16 17.92 18.12 268,229 +0.18(+1.00%)
Sep 26, 2003 18.13 18.13 17.84 17.94 244,101 -0.14(-0.78%)
Sep 25, 2003 18.20 18.23 18.06 18.08 270,026 +0.05(+0.26%)
Sep 24, 2003 18.04 18.22 17.95 18.04 293,769 -0.10(-0.56%)
Sep 23, 2003 17.99 18.23 17.99 18.14 576,116 +0.41(+2.33%)
Sep 22, 2003 17.67 17.82 17.65 17.73 269,256 +0.05(+0.31%)
Sep 19, 2003 17.88 17.88 17.61 17.67 397,724 -0.10(-0.57%)
Sep 18, 2003 17.71 17.80 17.63 17.77 212,658 +0.20(+1.15%)
Sep 17, 2003 17.48 17.66 17.45 17.57 266,689 -0.02(-0.09%)
Sep 16, 2003 17.59 17.74 17.56 17.59 276,058 +0.12(+0.67%)
Sep 15, 2003 17.65 17.68 17.38 17.47 320,592 -0.06(-0.36%)
Sep 12, 2003 17.40 17.65 17.34 17.53 483,711 +0.00(+0.00%)
Sep 11, 2003 17.27 17.55 17.20 17.53 382,323 +0.20(+1.17%)
Sep 10, 2003 17.41 17.56 17.31 17.33 321,875 +0.04(+0.22%)
Sep 09, 2003 17.41 17.44 17.22 17.29 351,393 -0.17(-0.98%)
Sep 08, 2003 17.27 17.58 17.25 17.46 403,499 +0.19(+1.13%)
Sep 05, 2003 17.31 17.49 17.26 17.27 428,653 -0.03(-0.18%)
Sep 04, 2003 17.38 17.45 17.22 17.30 350,495 -0.08(-0.45%)
Sep 03, 2003 17.41 17.53 17.27 17.38 508,481 +0.15(+0.86%)
Sep 02, 2003 16.85 17.41 16.84 17.23 464,717 +0.40(+2.36%)
Aug 29, 2003 16.82 16.92 16.78 16.83 323,800 +0.02(+0.09%)
Aug 28, 2003 16.66 16.85 16.53 16.81 272,849 +0.09(+0.56%)
Aug 27, 2003 16.75 16.80 16.57 16.72 321,618 +0.01(+0.05%)
Aug 26, 2003 16.70 16.74 16.52 16.71 676,605 +0.02(+0.09%)
Aug 25, 2003 16.60 16.75 16.60 16.70 480,118 +0.10(+0.61%)
Aug 22, 2003 16.68 16.78 16.52 16.60 1,452,033 -0.28(-1.66%)
Aug 21, 2003 16.43 17.08 16.17 16.88 1,336,142 -0.09(-0.55%)
Aug 20, 2003 16.89 17.11 16.86 16.97 326,880 -0.09(-0.55%)
Aug 19, 2003 16.79 17.10 16.79 17.06 493,337 +0.19(+1.15%)
Aug 18, 2003 16.91 16.98 16.79 16.87 444,311 +0.24(+1.45%)
Aug 15, 2003 16.67 16.71 16.57 16.63 304,164 +0.04(+0.24%)
Aug 14, 2003 16.48 16.62 16.48 16.59 505,786 +0.03(+0.19%)
Aug 13, 2003 16.67 16.82 16.46 16.56 631,815 -0.23(-1.39%)
Aug 12, 2003 16.91 16.99 16.74 16.79 439,049 -0.14(-0.83%)
Aug 11, 2003 16.99 17.01 16.81 16.93 196,487 -0.01(-0.05%)
Aug 08, 2003 16.87 17.13 16.87 16.94 292,229 +0.08(+0.46%)
Aug 07, 2003 16.67 16.86 16.50 16.86 355,500 +0.15(+0.89%)
Aug 06, 2003 16.68 16.85 16.48 16.71 332,399 +0.06(+0.37%)
Aug 05, 2003 16.75 16.98 16.54 16.65 414,151 -0.11(-0.65%)
Aug 04, 2003 16.88 16.88 16.65 16.76 397,980 -0.06(-0.37%)
Aug 01, 2003 16.95 17.01 16.67 16.82 445,081 -0.15(-0.87%)
Jul 31, 2003 17.53 17.53 16.79 16.97 1,147,355 -0.79(-4.47%)
Jul 30, 2003 17.84 17.98 17.68 17.77 533,250 -0.07(-0.39%)
Jul 29, 2003 17.93 18.11 17.67 17.84 703,942 -0.19(-1.04%)
Jul 28, 2003 18.08 18.25 18.00 18.02 181,985 -0.13(-0.73%)
Jul 25, 2003 18.12 18.39 17.94 18.16 211,631 +0.10(+0.56%)
Jul 24, 2003 18.27 18.31 17.97 18.05 181,343 -0.09(-0.52%)
Jul 23, 2003 18.37 18.37 17.93 18.15 262,197 -0.12(-0.68%)
Jul 22, 2003 17.88 18.39 17.88 18.27 260,914 +0.33(+1.87%)
Jul 21, 2003 18.12 18.12 17.69 17.94 335,094 -0.31(-1.71%)
Jul 18, 2003 18.30 18.32 18.12 18.25 189,429 +0.05(+0.26%)
Jul 17, 2003 18.04 18.30 18.04 18.20 349,725 +0.09(+0.47%)
Jul 16, 2003 18.46 18.53 18.07 18.12 493,978 -0.41(-2.19%)
Jul 15, 2003 19.14 19.15 18.51 18.52 567,389 -0.62(-3.26%)
Jul 14, 2003 19.31 19.36 18.99 19.14 451,755 -0.16(-0.85%)
Jul 11, 2003 18.90 19.34 18.90 19.31 267,716 +0.41(+2.19%)
Jul 10, 2003 18.95 18.98 18.82 18.90 300,699 -0.05(-0.29%)
Jul 09, 2003 19.09 19.12 18.88 18.95 309,554 -0.13(-0.69%)
Jul 08, 2003 19.27 19.30 18.98 19.08 179,033 -0.21(-1.09%)
Jul 07, 2003 19.18 19.29 19.01 19.29 356,912 +0.24(+1.27%)
Jul 03, 2003 18.90 19.09 18.87 19.05 151,825 +0.07(+0.37%)
Jul 02, 2003 18.70 18.98 18.59 18.98 201,364 +0.28(+1.50%)
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.