Hormel Foods (NY: HRL )

46.87 -0.18 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.825 6.862 6.800 6.838 349,200 +0.00(+0.00%)
Mar 28, 2002 6.825 6.862 6.800 6.838 349,200 +0.04(+0.55%)
Mar 27, 2002 6.875 6.880 6.785 6.800 252,800 -0.04(-0.58%)
Mar 26, 2002 6.750 6.870 6.700 6.840 453,200 +0.09(+1.33%)
Mar 25, 2002 6.800 6.800 6.675 6.750 393,600 -0.05(-0.74%)
Mar 22, 2002 6.867 6.867 6.780 6.800 400,000 -0.00(-0.07%)
Mar 21, 2002 6.620 6.830 6.588 6.805 580,400 +0.18(+2.79%)
Mar 20, 2002 6.723 6.723 6.537 6.620 685,600 -0.10(-1.52%)
Mar 19, 2002 6.745 6.765 6.625 6.723 1,173,600 +0.04(+0.60%)
Mar 18, 2002 6.795 6.800 6.525 6.683 1,243,600 -0.04(-0.63%)
Mar 15, 2002 6.975 7.050 6.695 6.725 2,420,400 -0.18(-2.57%)
Mar 14, 2002 6.848 7.000 6.848 6.902 466,000 +0.08(+1.10%)
Mar 13, 2002 6.970 6.970 6.795 6.827 367,600 -0.10(-1.41%)
Mar 12, 2002 6.862 6.950 6.857 6.925 560,000 +0.10(+1.43%)
Mar 11, 2002 6.912 6.925 6.793 6.827 460,000 -0.10(-1.41%)
Mar 08, 2002 6.945 6.975 6.910 6.925 620,800 +0.01(+0.22%)
Mar 07, 2002 6.963 6.965 6.835 6.910 850,000 -0.04(-0.58%)
Mar 06, 2002 6.975 6.975 6.835 6.950 1,056,000 +0.05(+0.69%)
Mar 05, 2002 6.850 6.925 6.775 6.902 586,000 +0.10(+1.54%)
Mar 04, 2002 6.963 6.970 6.728 6.798 861,600 -0.10(-1.49%)
Mar 01, 2002 6.900 6.900 6.850 6.900 1,370,400 +0.06(+0.84%)
Feb 28, 2002 6.625 6.857 6.625 6.843 680,000 +0.19(+2.86%)
Feb 27, 2002 6.675 6.695 6.595 6.652 561,200 -0.00(-0.04%)
Feb 26, 2002 6.662 6.723 6.640 6.655 487,200 -0.06(-0.86%)
Feb 25, 2002 6.645 6.750 6.645 6.713 270,000 +0.03(+0.45%)
Feb 22, 2002 6.562 6.730 6.520 6.683 431,200 +0.09(+1.37%)
Feb 21, 2002 6.700 6.728 6.588 6.593 494,400 -0.11(-1.60%)
Feb 20, 2002 6.580 6.718 6.580 6.700 730,800 +0.12(+1.86%)
Feb 19, 2002 6.612 6.617 6.543 6.577 387,200 -0.04(-0.53%)
Feb 18, 2002 6.600 6.625 6.562 6.612 503,600 +0.00(+0.00%)
Feb 15, 2002 6.600 6.625 6.562 6.612 502,400 +0.02(+0.38%)
Feb 14, 2002 6.540 6.645 6.475 6.588 554,000 +0.04(+0.65%)
Feb 13, 2002 6.463 6.575 6.250 6.545 1,012,000 +0.12(+1.87%)
Feb 12, 2002 6.600 6.612 6.367 6.425 840,000 -0.16(-2.36%)
Feb 11, 2002 6.487 6.598 6.480 6.580 476,000 +0.16(+2.41%)
Feb 08, 2002 6.478 6.487 6.320 6.425 721,600 -0.05(-0.77%)
Feb 07, 2002 6.525 6.593 6.475 6.475 606,000 -0.05(-0.80%)
Feb 06, 2002 6.612 6.617 6.425 6.527 533,600 -0.04(-0.61%)
Feb 05, 2002 6.435 6.625 6.400 6.567 981,200 +0.13(+2.06%)
Feb 04, 2002 6.463 6.480 6.410 6.435 481,600 -0.03(-0.43%)
Feb 01, 2002 6.475 6.513 6.445 6.463 414,800 -0.03(-0.54%)
Jan 31, 2002 6.562 6.562 6.460 6.497 502,800 -0.09(-1.40%)
Jan 30, 2002 6.412 6.612 6.412 6.590 600,000 +0.14(+2.17%)
Jan 29, 2002 6.525 6.562 6.312 6.450 705,200 -0.05(-0.73%)
Jan 28, 2002 6.455 6.537 6.455 6.497 474,400 +0.04(+0.66%)
Jan 25, 2002 6.475 6.535 6.447 6.455 369,600 -0.02(-0.31%)
Jan 24, 2002 6.518 6.550 6.452 6.475 420,800 -0.10(-1.52%)
Jan 23, 2002 6.550 6.610 6.513 6.575 880,000 -0.02(-0.27%)
Jan 22, 2002 6.600 6.617 6.582 6.593 6,320,000 +0.02(+0.27%)
Jan 21, 2002 6.617 6.643 6.550 6.575 599,600 +0.00(+0.00%)
Jan 18, 2002 6.617 6.643 6.550 6.575 570,400 -0.04(-0.64%)
Jan 17, 2002 6.562 6.617 6.470 6.617 552,400 +0.09(+1.46%)
Jan 16, 2002 6.625 6.625 6.520 6.522 489,600 -0.10(-1.55%)
Jan 15, 2002 6.588 6.625 6.588 6.625 751,200 +0.06(+0.91%)
Jan 14, 2002 6.650 6.650 6.562 6.565 658,800 -0.09(-1.35%)
Jan 11, 2002 6.662 6.745 6.612 6.655 294,000 +0.02(+0.30%)
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.