Hormel Foods (NY: HRL )

49.41 +0.26 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.56 17.64 17.31 17.52 159,603 -0.13(-0.75%)
Nov 27, 2002 17.79 17.83 17.23 17.65 339,493 +0.05(+0.31%)
Nov 26, 2002 17.79 17.79 17.23 17.60 374,067 -0.24(-1.32%)
Nov 25, 2002 17.94 17.99 17.59 17.83 169,682 -0.11(-0.61%)
Nov 22, 2002 17.87 18.11 17.83 17.94 235,131 -0.02(-0.13%)
Nov 21, 2002 18.04 18.18 17.75 17.97 287,822 -0.06(-0.35%)
Nov 20, 2002 18.22 18.26 17.89 18.03 157,052 -0.09(-0.48%)
Nov 19, 2002 18.03 18.31 18.00 18.11 225,945 +0.12(+0.65%)
Nov 18, 2002 18.26 18.26 17.68 18.00 432,244 -0.09(-0.48%)
Nov 15, 2002 17.75 18.13 17.75 18.08 390,525 +0.21(+1.18%)
Nov 14, 2002 17.24 17.91 17.13 17.87 860,789 +0.75(+4.40%)
Nov 13, 2002 17.52 17.68 16.94 17.12 959,664 -0.59(-3.32%)
Nov 12, 2002 18.03 18.17 17.64 17.71 358,247 -0.25(-1.40%)
Nov 11, 2002 18.15 18.31 17.91 17.96 312,701 -0.19(-1.04%)
Nov 08, 2002 18.19 18.73 18.13 18.15 268,302 -0.24(-1.32%)
Nov 07, 2002 18.34 18.73 18.31 18.39 507,899 -0.14(-0.76%)
Nov 06, 2002 18.72 18.77 18.49 18.53 219,056 -0.14(-0.76%)
Nov 05, 2002 18.65 18.80 18.50 18.67 319,590 +0.02(+0.08%)
Nov 04, 2002 19.13 19.13 18.46 18.65 308,490 -0.31(-1.61%)
Nov 01, 2002 18.89 19.04 18.82 18.96 299,687 -0.01(-0.04%)
Oct 31, 2002 19.01 19.18 18.85 18.97 299,432 -0.05(-0.29%)
Oct 30, 2002 19.16 19.19 18.85 19.02 253,503 -0.02(-0.12%)
Oct 29, 2002 18.85 19.16 18.69 19.05 196,729 +0.16(+0.87%)
Oct 28, 2002 19.28 19.37 18.85 18.88 206,808 -0.67(-3.45%)
Oct 25, 2002 19.01 19.57 18.97 19.56 169,555 +0.48(+2.51%)
Oct 24, 2002 19.20 19.27 19.01 19.08 168,789 -0.16(-0.81%)
Oct 23, 2002 19.23 19.24 18.77 19.23 168,534 +0.00(+0.00%)
Oct 22, 2002 19.45 19.45 19.05 19.23 151,183 -0.24(-1.21%)
Oct 21, 2002 19.16 19.52 19.07 19.47 203,108 +0.23(+1.18%)
Oct 18, 2002 18.84 19.28 18.75 19.24 208,467 +0.36(+1.91%)
Oct 17, 2002 18.97 18.97 18.69 18.88 300,708 +0.24(+1.30%)
Oct 16, 2002 18.73 18.93 18.47 18.64 256,692 -0.37(-1.94%)
Oct 15, 2002 18.93 19.03 18.79 19.01 210,381 +0.39(+2.11%)
Oct 14, 2002 18.36 18.77 18.30 18.62 266,771 +0.25(+1.37%)
Oct 11, 2002 18.73 18.73 18.22 18.36 408,259 +0.30(+1.65%)
Oct 10, 2002 17.56 18.27 17.41 18.07 474,091 +0.58(+3.32%)
Oct 09, 2002 17.74 17.75 17.37 17.49 369,984 -0.25(-1.41%)
Oct 08, 2002 17.44 17.83 17.25 17.74 285,015 +0.30(+1.71%)
Oct 07, 2002 17.46 17.71 17.36 17.44 366,667 -0.04(-0.22%)
Oct 04, 2002 17.44 17.64 17.32 17.48 181,165 +0.00(+0.00%)
Oct 03, 2002 17.95 17.95 17.31 17.48 287,822 +0.10(+0.59%)
Oct 02, 2002 17.64 17.71 17.27 17.38 229,135 -0.42(-2.38%)
Oct 01, 2002 17.35 17.85 17.18 17.80 275,830 +0.65(+3.79%)
Sep 30, 2002 16.90 17.34 16.60 17.15 447,936 +0.23(+1.34%)
Sep 27, 2002 17.56 17.66 16.81 16.92 284,250 -0.81(-4.55%)
Sep 26, 2002 17.52 17.75 17.35 17.73 192,392 +0.38(+2.21%)
Sep 25, 2002 17.24 17.51 17.06 17.35 260,648 +0.31(+1.79%)
Sep 24, 2002 17.17 17.20 16.96 17.04 232,580 -0.21(-1.23%)
Sep 23, 2002 17.40 17.40 16.93 17.25 2,870,572 -0.03(-0.18%)
Sep 20, 2002 16.61 17.37 16.59 17.28 511,089 +0.86(+5.25%)
Sep 19, 2002 16.93 16.93 16.42 16.42 254,906 -0.71(-4.12%)
Sep 18, 2002 17.09 17.19 16.85 17.13 181,292 +0.02(+0.09%)
Sep 17, 2002 17.60 17.66 17.11 17.11 224,797 -0.32(-1.84%)
Sep 16, 2002 17.04 17.69 17.04 17.43 215,484 +0.21(+1.23%)
Sep 13, 2002 16.78 17.25 16.78 17.22 176,189 +0.40(+2.38%)
Sep 12, 2002 17.13 17.13 16.74 16.82 276,468 -0.28(-1.65%)
Sep 11, 2002 17.36 17.48 17.10 17.10 273,533 -0.13(-0.77%)
Sep 10, 2002 16.89 17.29 16.70 17.24 273,278 +0.39(+2.33%)
Sep 09, 2002 16.66 17.20 16.62 16.84 700,164 -0.53(-3.02%)
Sep 06, 2002 17.44 17.44 17.06 17.37 282,719 +0.40(+2.36%)
Sep 05, 2002 17.38 17.42 16.89 16.97 457,122 -0.60(-3.43%)
Sep 04, 2002 17.62 17.71 17.44 17.57 238,193 +0.11(+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.