Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.662 5.793 5.603 5.707 876,400 +0.05(+0.97%)
Aug 29, 2002 5.675 5.675 5.537 5.652 782,400 +0.02(+0.40%)
Aug 28, 2002 5.647 5.688 5.588 5.630 854,000 -0.02(-0.40%)
Aug 27, 2002 5.700 5.700 5.580 5.652 1,309,600 +0.01(+0.22%)
Aug 26, 2002 5.675 5.675 5.505 5.640 1,660,000 +0.06(+1.12%)
Aug 23, 2002 5.400 5.625 5.350 5.577 1,817,200 +0.19(+3.53%)
Aug 22, 2002 5.450 5.500 5.370 5.388 1,340,400 -0.06(-1.15%)
Aug 21, 2002 5.450 5.470 5.350 5.450 988,800 +0.04(+0.69%)
Aug 20, 2002 5.372 5.468 5.335 5.412 1,631,200 -0.01(-0.18%)
Aug 16, 2002 5.375 5.500 5.355 5.423 1,260,400 +0.05(+0.88%)
Aug 15, 2002 5.225 5.438 5.225 5.375 1,511,600 +0.01(+0.14%)
Aug 14, 2002 5.520 5.520 5.300 5.367 2,872,400 -0.18(-3.16%)
Aug 13, 2002 5.572 5.585 5.525 5.543 1,746,400 -0.03(-0.54%)
Aug 12, 2002 5.567 5.572 5.520 5.572 1,097,600 -0.12(-2.02%)
Aug 07, 2002 5.575 5.692 5.575 5.688 881,600 +0.13(+2.39%)
Aug 06, 2002 5.660 5.803 5.550 5.555 1,206,400 -0.11(-1.86%)
Aug 05, 2002 5.705 5.780 5.593 5.660 663,200 -0.10(-1.82%)
Aug 02, 2002 5.775 5.857 5.702 5.765 743,200 -0.04(-0.73%)
Aug 01, 2002 5.850 5.925 5.750 5.808 686,400 -0.10(-1.69%)
Jul 31, 2002 5.765 5.907 5.765 5.907 969,200 +0.13(+2.34%)
Jul 30, 2002 5.713 5.780 5.625 5.772 1,467,200 +0.04(+0.61%)
Jul 29, 2002 5.560 5.750 5.530 5.737 878,400 +0.18(+3.19%)
Jul 26, 2002 5.525 5.562 5.350 5.560 921,200 +0.00(+0.04%)
Jul 25, 2002 5.315 5.562 5.312 5.558 1,574,000 +0.24(+4.56%)
Jul 24, 2002 5.075 5.315 5.005 5.315 1,265,600 +0.18(+3.56%)
Jul 23, 2002 5.125 5.225 5.080 5.133 1,120,800 +0.01(+0.15%)
Jul 22, 2002 5.100 5.275 5.025 5.125 1,182,800 -0.09(-1.82%)
Jul 19, 2002 5.263 5.263 5.150 5.220 1,563,200 -0.28(-5.09%)
Jul 17, 2002 5.425 5.572 5.378 5.500 925,600 +0.16(+2.90%)
Jul 12, 2002 5.513 5.513 5.300 5.345 816,400 -0.17(-2.99%)
Jul 11, 2002 5.513 5.515 5.350 5.510 1,464,400 +0.00(+0.05%)
Jul 10, 2002 5.688 5.688 5.500 5.508 1,294,400 -0.15(-2.74%)
Jul 09, 2002 5.867 5.867 5.662 5.662 1,057,200 -0.21(-3.49%)
Jul 08, 2002 5.900 5.900 5.867 5.867 475,200 -0.04(-0.64%)
Jul 05, 2002 5.803 5.925 5.800 5.905 311,200 +0.10(+1.77%)
Jul 04, 2002 5.975 5.975 5.765 5.803 548,800 +0.00(+0.00%)
Jul 03, 2002 5.975 5.975 5.765 5.803 525,600 -0.12(-1.98%)
Jul 02, 2002 6.037 6.045 5.880 5.920 680,400 -0.12(-1.95%)
Jul 01, 2002 6.000 6.122 5.905 6.037 1,014,000 +0.05(+0.88%)
Jun 28, 2002 5.825 6.150 5.755 5.985 1,380,000 +0.16(+2.75%)
Jun 27, 2002 5.985 6.037 5.650 5.825 1,774,000 -0.14(-2.31%)
Jun 26, 2002 5.815 5.990 5.758 5.963 1,298,800 +0.09(+1.53%)
Jun 25, 2002 5.777 5.975 5.755 5.872 1,713,600 -0.02(-0.30%)
Jun 21, 2002 5.838 5.952 5.838 5.890 1,451,600 -0.00(-0.04%)
Jun 20, 2002 6.013 6.062 5.885 5.893 1,091,200 -0.06(-1.05%)
Jun 19, 2002 6.075 6.152 5.950 5.955 765,600 -0.09(-1.45%)
Jun 18, 2002 6.000 6.175 5.997 6.043 1,459,200 +0.05(+0.75%)
Jun 17, 2002 5.900 6.015 5.888 5.997 815,200 +0.15(+2.61%)
Jun 14, 2002 5.795 5.897 5.612 5.845 1,373,600 +0.01(+0.17%)
Jun 12, 2002 5.872 5.935 5.795 5.835 682,800 -0.04(-0.64%)
Jun 11, 2002 6.015 6.015 5.862 5.872 394,000 -0.08(-1.34%)
Jun 10, 2002 5.950 6.005 5.900 5.952 481,600 +0.04(+0.63%)
Jun 07, 2002 5.812 5.963 5.793 5.915 666,400 +0.04(+0.77%)
Jun 06, 2002 5.975 6.000 5.860 5.870 1,105,600 -0.09(-1.51%)
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.