Hormel Foods (NY: HRL )

49.13 USD +0.21 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.237 7.338 7.225 7.332 642,800 +0.06(+0.79%)
Mar 30, 2004 7.138 7.275 7.138 7.275 716,000 +0.10(+1.32%)
Mar 29, 2004 7.085 7.188 7.077 7.180 990,400 +0.10(+1.45%)
Mar 26, 2004 7.190 7.190 7.055 7.077 861,200 -0.11(-1.56%)
Mar 25, 2004 7.018 7.245 7.003 7.190 1,668,400 +0.22(+3.19%)
Mar 24, 2004 6.973 7.022 6.938 6.968 1,265,200 +0.04(+0.61%)
Mar 23, 2004 6.915 6.982 6.885 6.925 829,200 +0.01(+0.14%)
Mar 22, 2004 6.968 6.997 6.895 6.915 610,000 -0.11(-1.60%)
Mar 19, 2004 7.022 7.070 6.990 7.027 719,600 +0.00(+0.07%)
Mar 18, 2004 7.025 7.055 6.975 7.022 382,400 -0.03(-0.39%)
Mar 17, 2004 6.970 7.058 6.970 7.050 556,800 +0.05(+0.68%)
Mar 16, 2004 7.080 7.080 6.952 7.003 980,400 -0.00(-0.07%)
Mar 15, 2004 7.185 7.197 6.942 7.008 765,200 -0.23(-3.14%)
Mar 12, 2004 7.105 7.240 7.105 7.235 1,046,000 +0.09(+1.30%)
Mar 11, 2004 7.162 7.232 7.112 7.143 911,200 -0.05(-0.73%)
Mar 10, 2004 7.188 7.293 7.173 7.195 1,092,400 -0.02(-0.24%)
Mar 09, 2004 7.213 7.232 7.155 7.213 628,400 +0.02(+0.31%)
Mar 08, 2004 7.213 7.225 7.175 7.190 660,400 -0.02(-0.31%)
Mar 05, 2004 7.205 7.275 7.178 7.213 838,800 +0.01(+0.14%)
Mar 04, 2004 7.295 7.312 7.152 7.202 1,077,600 -0.03(-0.41%)
Mar 03, 2004 7.140 7.240 7.125 7.232 1,417,600 +0.04(+0.63%)
Mar 02, 2004 7.122 7.188 7.103 7.188 1,154,000 +0.06(+0.88%)
Mar 01, 2004 6.987 7.150 6.963 7.125 824,400 +0.20(+2.81%)
Feb 27, 2004 6.900 6.980 6.870 6.930 1,726,000 +0.05(+0.73%)
Feb 26, 2004 6.938 6.938 6.862 6.880 1,042,800 -0.10(-1.43%)
Feb 25, 2004 6.995 6.995 6.915 6.980 1,320,000 +0.01(+0.14%)
Feb 24, 2004 7.110 7.110 6.875 6.970 1,734,400 -0.12(-1.62%)
Feb 23, 2004 7.000 7.240 6.978 7.085 2,568,800 +0.08(+1.21%)
Feb 20, 2004 6.912 7.022 6.900 7.000 962,800 +0.08(+1.23%)
Feb 19, 2004 6.975 6.995 6.912 6.915 1,147,200 +0.00(+0.00%)
Feb 18, 2004 6.987 6.995 6.907 6.915 984,400 -0.04(-0.65%)
Feb 17, 2004 6.975 6.997 6.947 6.960 883,200 +0.07(+0.94%)
Feb 13, 2004 6.875 6.952 6.872 6.895 698,800 -0.01(-0.14%)
Feb 12, 2004 6.933 6.973 6.880 6.905 694,800 -0.05(-0.75%)
Feb 11, 2004 6.912 6.963 6.897 6.957 541,200 +0.08(+1.20%)
Feb 10, 2004 6.775 6.897 6.775 6.875 665,200 +0.08(+1.10%)
Feb 09, 2004 6.850 6.850 6.780 6.800 1,106,000 -0.08(-1.09%)
Feb 06, 2004 6.800 6.875 6.753 6.875 1,120,000 +0.12(+1.81%)
Feb 05, 2004 6.713 6.780 6.713 6.753 824,800 -0.00(-0.04%)
Feb 04, 2004 6.763 6.808 6.725 6.755 659,200 -0.06(-0.88%)
Feb 03, 2004 6.820 6.867 6.775 6.815 682,400 -0.00(-0.07%)
Feb 02, 2004 6.742 6.848 6.725 6.820 1,260,400 +0.08(+1.15%)
Jan 30, 2004 6.688 6.742 6.662 6.742 886,400 +0.02(+0.30%)
Jan 29, 2004 6.692 6.723 6.643 6.723 898,800 +0.03(+0.45%)
Jan 28, 2004 6.747 6.750 6.670 6.692 1,677,200 +0.05(+0.79%)
Jan 27, 2004 6.575 6.670 6.575 6.640 1,462,400 +0.00(+0.08%)
Jan 26, 2004 6.433 6.647 6.433 6.635 1,555,600 +0.18(+2.75%)
Jan 23, 2004 6.473 6.495 6.433 6.457 1,023,600 +0.05(+0.74%)
Jan 22, 2004 6.418 6.450 6.390 6.410 743,200 -0.01(-0.12%)
Jan 21, 2004 6.395 6.478 6.395 6.418 1,119,600 -0.01(-0.19%)
Jan 20, 2004 6.362 6.435 6.332 6.430 994,000 +0.15(+2.43%)
Jan 16, 2004 6.275 6.300 6.232 6.277 624,400 +0.00(+0.04%)
Jan 15, 2004 6.275 6.300 6.225 6.275 1,170,000 -0.01(-0.20%)
Jan 14, 2004 6.312 6.312 6.275 6.287 819,200 +0.04(+0.60%)
Jan 13, 2004 6.380 6.380 6.247 6.250 1,351,200 -0.11(-1.77%)
Jan 12, 2004 6.362 6.400 6.350 6.362 849,200 -0.02(-0.24%)
Jan 09, 2004 6.315 6.388 6.315 6.378 956,000 +0.00(+0.00%)
Jan 08, 2004 6.400 6.450 6.360 6.378 1,274,800 +0.05(+0.83%)
Jan 07, 2004 6.423 6.423 6.310 6.325 1,439,200 -0.09(-1.36%)
Jan 06, 2004 6.530 6.550 6.407 6.412 1,128,400 -0.12(-1.80%)
Jan 05, 2004 6.438 6.550 6.425 6.530 900,400 +0.12(+1.83%)
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.