Hormel Foods (NY: HRL )

42.73 USD +0.77 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.390 5.530 5.295 5.470 1,404,400 +0.07(+1.34%)
Sep 27, 2002 5.600 5.633 5.362 5.397 891,200 -0.26(-4.55%)
Sep 26, 2002 5.588 5.660 5.532 5.655 603,200 +0.12(+2.21%)
Sep 25, 2002 5.497 5.585 5.442 5.532 817,200 +0.10(+1.79%)
Sep 24, 2002 5.475 5.487 5.410 5.435 729,200 -0.07(-1.23%)
Sep 23, 2002 5.550 5.550 5.400 5.503 9,000,000 -0.01(-0.18%)
Sep 20, 2002 5.298 5.540 5.290 5.513 1,602,400 +0.28(+5.25%)
Sep 19, 2002 5.400 5.400 5.237 5.237 799,200 -0.23(-4.12%)
Sep 18, 2002 5.450 5.482 5.375 5.463 568,400 +0.01(+0.09%)
Sep 17, 2002 5.612 5.633 5.457 5.457 704,800 -0.10(-1.84%)
Sep 16, 2002 5.435 5.643 5.435 5.560 675,600 +0.07(+1.23%)
Sep 13, 2002 5.353 5.503 5.353 5.492 552,400 +0.13(+2.38%)
Sep 12, 2002 5.463 5.463 5.340 5.365 866,800 -0.09(-1.65%)
Sep 11, 2002 5.537 5.575 5.455 5.455 857,600 -0.04(-0.77%)
Sep 10, 2002 5.388 5.515 5.325 5.497 856,800 +0.12(+2.33%)
Sep 09, 2002 5.312 5.487 5.300 5.372 2,195,200 -0.17(-3.02%)
Sep 06, 2002 5.562 5.562 5.440 5.540 886,400 +0.13(+2.36%)
Sep 05, 2002 5.543 5.555 5.388 5.412 1,433,200 -0.19(-3.43%)
Sep 04, 2002 5.620 5.650 5.562 5.605 746,800 +0.04(+0.63%)
Sep 03, 2002 5.645 5.675 5.545 5.570 746,400 -0.14(-2.41%)
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%)
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.