Hormel Foods (NY: HRL )

43.22 USD +0.49 (+1.14%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.633 6.758 6.612 6.695 1,012,000 +0.05(+0.79%)
Sep 29, 2004 6.605 6.675 6.570 6.643 694,800 +0.03(+0.42%)
Sep 28, 2004 6.650 6.688 6.603 6.615 725,200 +0.01(+0.15%)
Sep 27, 2004 6.678 6.697 6.600 6.605 682,800 -0.07(-1.09%)
Sep 24, 2004 6.588 6.713 6.585 6.678 702,000 +0.08(+1.25%)
Sep 23, 2004 6.615 6.655 6.588 6.595 1,237,200 -0.05(-0.75%)
Sep 22, 2004 6.697 6.705 6.643 6.645 566,000 -0.08(-1.15%)
Sep 21, 2004 6.785 6.798 6.720 6.723 867,600 -0.06(-0.92%)
Sep 20, 2004 6.737 6.822 6.675 6.785 1,128,400 +0.03(+0.44%)
Sep 17, 2004 6.782 6.872 6.755 6.755 1,796,400 -0.07(-1.03%)
Sep 16, 2004 6.838 6.840 6.798 6.825 688,800 +0.03(+0.44%)
Sep 15, 2004 6.923 6.923 6.772 6.795 1,434,000 -0.11(-1.59%)
Sep 14, 2004 6.893 6.940 6.888 6.905 1,203,600 +0.02(+0.22%)
Sep 13, 2004 7.013 7.013 6.883 6.890 1,229,600 -0.08(-1.18%)
Sep 10, 2004 6.945 7.000 6.923 6.973 1,737,600 -0.04(-0.50%)
Sep 09, 2004 6.930 7.037 6.890 7.008 1,389,200 +0.08(+1.12%)
Sep 08, 2004 7.015 7.015 6.827 6.930 1,620,000 -0.08(-1.21%)
Sep 07, 2004 6.973 7.015 6.920 7.015 860,000 +0.10(+1.48%)
Sep 03, 2004 6.952 6.957 6.875 6.912 1,146,400 -0.03(-0.40%)
Sep 02, 2004 6.770 6.982 6.755 6.940 1,530,400 +0.17(+2.51%)
Sep 01, 2004 6.675 6.770 6.640 6.770 1,290,800 +0.09(+1.42%)
Aug 31, 2004 6.688 6.713 6.645 6.675 2,188,000 +0.00(+0.04%)
Aug 30, 2004 6.747 6.747 6.625 6.673 1,824,800 -0.07(-1.11%)
Aug 27, 2004 6.588 6.747 6.577 6.747 2,141,600 +0.17(+2.55%)
Aug 26, 2004 6.650 6.675 6.580 6.580 1,443,200 -0.05(-0.79%)
Aug 25, 2004 6.625 6.647 6.585 6.633 1,202,000 +0.01(+0.11%)
Aug 24, 2004 6.580 6.635 6.525 6.625 1,478,800 +0.05(+0.72%)
Aug 23, 2004 6.525 6.577 6.500 6.577 1,818,800 +0.08(+1.19%)
Aug 20, 2004 6.588 6.588 6.410 6.500 3,397,200 -0.12(-1.85%)
Aug 19, 2004 6.750 6.753 6.285 6.622 6,491,600 -0.41(-5.86%)
Aug 18, 2004 6.862 7.075 6.800 7.035 1,290,000 +0.12(+1.70%)
Aug 17, 2004 7.013 7.075 6.900 6.918 891,600 -0.13(-1.88%)
Aug 16, 2004 6.925 7.062 6.840 7.050 935,200 +0.16(+2.29%)
Aug 13, 2004 6.925 7.000 6.888 6.893 827,200 -0.07(-1.01%)
Aug 12, 2004 7.072 7.080 6.952 6.963 780,800 -0.16(-2.25%)
Aug 11, 2004 7.037 7.140 6.938 7.122 1,834,400 +0.02(+0.32%)
Aug 10, 2004 6.987 7.112 6.960 7.100 1,107,600 +0.17(+2.38%)
Aug 09, 2004 6.978 7.018 6.900 6.935 935,200 +0.01(+0.11%)
Aug 06, 2004 7.105 7.105 6.925 6.928 1,273,600 -0.18(-2.50%)
Aug 05, 2004 7.250 7.250 7.103 7.105 664,400 -0.13(-1.86%)
Aug 04, 2004 7.287 7.300 7.138 7.240 1,040,400 -0.07(-0.99%)
Aug 03, 2004 7.450 7.450 7.287 7.312 636,800 -0.11(-1.52%)
Aug 02, 2004 7.375 7.445 7.365 7.425 962,000 +0.00(+0.07%)
Jul 30, 2004 7.362 7.438 7.360 7.420 1,368,000 +0.04(+0.61%)
Jul 29, 2004 7.305 7.418 7.280 7.375 1,340,000 +0.09(+1.27%)
Jul 28, 2004 7.293 7.345 7.258 7.282 1,549,200 -0.01(-0.14%)
Jul 27, 2004 7.150 7.320 7.140 7.293 1,244,400 +0.17(+2.39%)
Jul 26, 2004 7.287 7.325 7.000 7.122 2,233,200 -0.14(-1.96%)
Jul 23, 2004 7.350 7.380 7.258 7.265 801,600 -0.11(-1.52%)
Jul 22, 2004 7.400 7.475 7.372 7.378 1,049,600 +0.00(+0.03%)
Jul 21, 2004 7.572 7.572 7.375 7.375 768,800 -0.22(-2.96%)
Jul 20, 2004 7.500 7.600 7.475 7.600 912,000 +0.13(+1.74%)
Jul 19, 2004 7.525 7.537 7.460 7.470 767,200 -0.06(-0.73%)
Jul 16, 2004 7.675 7.675 7.500 7.525 728,800 -0.10(-1.28%)
Jul 15, 2004 7.643 7.643 7.503 7.622 783,200 +0.11(+1.43%)
Jul 14, 2004 7.513 7.580 7.505 7.515 448,000 -0.04(-0.50%)
Jul 13, 2004 7.700 7.702 7.527 7.553 505,200 -0.10(-1.34%)
Jul 12, 2004 7.600 7.662 7.565 7.655 682,400 +0.03(+0.39%)
Jul 09, 2004 7.645 7.655 7.600 7.625 636,800 -0.02(-0.29%)
Jul 08, 2004 7.582 7.678 7.582 7.647 877,200 +0.07(+0.86%)
Jul 07, 2004 7.688 7.700 7.572 7.582 778,400 -0.11(-1.37%)
Jul 06, 2004 7.673 7.697 7.643 7.688 766,800 +0.01(+0.20%)
Jul 02, 2004 7.755 7.787 7.673 7.673 618,800 -0.14(-1.76%)
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.