Hormel Foods (NY: HRL )

46.86 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.600 5.628 5.520 5.588 500,400 -0.04(-0.75%)
Nov 27, 2002 5.675 5.688 5.495 5.630 1,064,400 +0.02(+0.31%)
Nov 26, 2002 5.675 5.675 5.495 5.612 1,172,800 -0.08(-1.32%)
Nov 25, 2002 5.723 5.737 5.610 5.688 532,000 -0.04(-0.61%)
Nov 22, 2002 5.700 5.775 5.688 5.723 737,200 -0.01(-0.13%)
Nov 21, 2002 5.753 5.798 5.662 5.730 902,400 -0.02(-0.35%)
Nov 20, 2002 5.812 5.822 5.707 5.750 492,400 -0.03(-0.48%)
Nov 19, 2002 5.750 5.840 5.740 5.777 708,400 +0.04(+0.65%)
Nov 18, 2002 5.825 5.825 5.638 5.740 1,355,200 -0.03(-0.48%)
Nov 15, 2002 5.662 5.782 5.662 5.768 1,224,400 +0.07(+1.18%)
Nov 14, 2002 5.500 5.713 5.463 5.700 2,698,800 +0.24(+4.40%)
Nov 13, 2002 5.588 5.638 5.402 5.460 3,008,800 -0.19(-3.32%)
Nov 12, 2002 5.750 5.795 5.628 5.647 1,123,200 -0.08(-1.40%)
Nov 11, 2002 5.787 5.840 5.713 5.728 980,400 -0.06(-1.04%)
Nov 08, 2002 5.803 5.975 5.782 5.787 841,200 -0.08(-1.32%)
Nov 07, 2002 5.850 5.975 5.840 5.865 1,592,400 -0.04(-0.76%)
Nov 06, 2002 5.970 5.987 5.897 5.910 686,800 -0.04(-0.76%)
Nov 05, 2002 5.950 5.995 5.900 5.955 1,002,000 +0.00(+0.08%)
Nov 04, 2002 6.100 6.100 5.888 5.950 967,200 -0.10(-1.61%)
Nov 01, 2002 6.025 6.072 6.003 6.048 939,600 -0.00(-0.04%)
Oct 31, 2002 6.062 6.117 6.013 6.050 938,800 -0.02(-0.29%)
Oct 30, 2002 6.112 6.120 6.013 6.067 794,800 -0.01(-0.12%)
Oct 29, 2002 6.013 6.110 5.960 6.075 616,800 +0.05(+0.87%)
Oct 28, 2002 6.150 6.178 6.013 6.022 648,400 -0.21(-3.45%)
Oct 25, 2002 6.062 6.242 6.050 6.237 531,600 +0.15(+2.51%)
Oct 24, 2002 6.125 6.145 6.062 6.085 529,200 -0.05(-0.81%)
Oct 23, 2002 6.135 6.138 5.987 6.135 528,400 +0.00(+0.00%)
Oct 22, 2002 6.202 6.202 6.077 6.135 474,000 -0.08(-1.21%)
Oct 21, 2002 6.112 6.225 6.082 6.210 636,800 +0.07(+1.18%)
Oct 18, 2002 6.008 6.150 5.980 6.138 653,600 +0.12(+1.91%)
Oct 17, 2002 6.050 6.050 5.963 6.022 942,800 +0.08(+1.30%)
Oct 16, 2002 5.975 6.037 5.893 5.945 804,800 -0.12(-1.94%)
Oct 15, 2002 6.037 6.070 5.992 6.062 659,600 +0.12(+2.11%)
Oct 14, 2002 5.857 5.987 5.838 5.938 836,400 +0.08(+1.37%)
Oct 11, 2002 5.975 5.975 5.812 5.857 1,280,000 +0.09(+1.65%)
Oct 10, 2002 5.600 5.827 5.553 5.763 1,486,400 +0.19(+3.32%)
Oct 09, 2002 5.657 5.662 5.540 5.577 1,160,000 -0.08(-1.41%)
Oct 08, 2002 5.562 5.688 5.503 5.657 893,600 +0.09(+1.71%)
Oct 07, 2002 5.570 5.650 5.537 5.562 1,149,600 -0.01(-0.22%)
Oct 04, 2002 5.562 5.625 5.525 5.575 568,000 +0.00(+0.00%)
Oct 03, 2002 5.725 5.725 5.520 5.575 902,400 +0.03(+0.59%)
Oct 02, 2002 5.625 5.650 5.508 5.543 718,400 -0.13(-2.38%)
Oct 01, 2002 5.532 5.692 5.480 5.678 864,800 +0.21(+3.79%)
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%)
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.