Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.132 5.136 5.039 5.039 1,186,831 -0.04(-0.88%)
Dec 30, 2003 5.011 5.105 5.004 5.084 1,649,372 +0.09(+1.84%)
Dec 29, 2003 5.105 4.992 4.945 4.992 2,801,372 -0.11(-2.22%)
Dec 26, 2003 5.177 5.189 5.105 5.105 474,835 -0.06(-1.17%)
Dec 24, 2003 5.101 5.242 5.093 5.166 1,494,680 +0.03(+0.57%)
Dec 23, 2003 5.093 5.138 5.093 5.136 860,542 +0.03(+0.65%)
Dec 22, 2003 5.017 5.107 5.017 5.103 699,190 +0.05(+1.04%)
Dec 19, 2003 5.027 5.058 5.008 5.050 935,839 -0.01(-0.15%)
Dec 18, 2003 5.047 5.099 5.033 5.058 900,496 -0.01(-0.15%)
Dec 17, 2003 5.072 5.080 5.033 5.066 1,638,616 -0.04(-0.73%)
Dec 16, 2003 5.105 5.105 5.056 5.103 797,538 +0.05(+0.93%)
Dec 15, 2003 5.134 5.164 5.056 5.056 1,103,338 -0.05(-1.07%)
Dec 12, 2003 5.123 5.136 5.056 5.111 654,626 +0.02(+0.38%)
Dec 11, 2003 5.066 5.115 5.049 5.091 1,684,204 +0.03(+0.54%)
Dec 10, 2003 5.119 5.121 5.056 5.064 1,473,678 -0.05(-1.07%)
Dec 09, 2003 5.195 5.203 5.064 5.119 1,996,151 -0.05(-0.94%)
Dec 08, 2003 5.193 5.193 5.160 5.168 1,360,988 +0.00(+0.00%)
Dec 05, 2003 5.134 5.218 5.070 5.168 2,595,457 -0.13(-2.43%)
Dec 04, 2003 5.330 5.349 5.296 5.296 1,039,309 -0.06(-1.17%)
Dec 03, 2003 5.337 5.367 5.318 5.359 1,555,635 +0.06(+1.14%)
Dec 02, 2003 5.283 5.300 5.283 5.298 1,334,352 +0.04(+0.78%)
Dec 01, 2003 5.214 5.257 5.203 5.257 1,327,181 +0.02(+0.45%)
Nov 28, 2003 5.173 5.300 5.172 5.234 1,176,074 +0.06(+1.17%)
Nov 26, 2003 5.330 5.330 5.111 5.173 2,660,510 -0.09(-1.78%)
Nov 25, 2003 5.234 5.267 5.234 5.267 1,294,399 -0.00(-0.04%)
Nov 24, 2003 5.271 5.275 5.199 5.269 1,978,735 +0.02(+0.30%)
Nov 21, 2003 5.261 5.271 5.234 5.254 894,861 +0.00(+0.00%)
Nov 20, 2003 5.271 5.275 5.252 5.254 1,425,017 -0.02(-0.37%)
Nov 19, 2003 5.281 5.283 5.250 5.273 1,063,384 +0.02(+0.33%)
Nov 18, 2003 5.273 5.289 5.248 5.255 1,192,465 -0.05(-0.88%)
Nov 17, 2003 5.259 5.304 5.240 5.302 1,286,203 +0.02(+0.41%)
Nov 14, 2003 5.252 5.261 5.252 5.281 917,399 +0.02(+0.37%)
Nov 13, 2003 5.275 5.281 5.222 5.261 1,239,590 -0.02(-0.37%)
Nov 12, 2003 5.209 5.296 5.209 5.281 1,365,598 +0.07(+1.39%)
Nov 11, 2003 5.242 5.246 5.168 5.209 1,457,799 -0.04(-0.78%)
Nov 10, 2003 5.252 5.324 5.250 5.250 2,239,971 +0.03(+0.56%)
Nov 07, 2003 5.107 5.365 5.107 5.220 4,328,323 +0.12(+2.33%)
Nov 06, 2003 5.013 5.129 4.949 5.101 3,700,332 +0.24(+4.94%)
Nov 05, 2003 4.910 4.922 4.873 4.861 853,371 -0.02(-0.36%)
Nov 04, 2003 4.910 4.922 4.873 4.879 2,685,045 +0.00(+0.00%)
Nov 03, 2003 4.820 4.871 4.842 4.879 1,096,377 +0.06(+1.22%)
Oct 31, 2003 4.779 4.844 4.762 4.820 1,934,683 +0.10(+2.02%)
Oct 30, 2003 4.719 4.744 4.711 4.724 554,742 -0.01(-0.12%)
Oct 29, 2003 4.672 4.730 4.672 4.730 1,076,190 +0.07(+1.47%)
Oct 28, 2003 4.695 4.709 4.656 4.662 1,285,691 +0.02(+0.34%)
Oct 27, 2003 4.625 4.695 4.613 4.646 1,422,968 +0.04(+0.93%)
Oct 24, 2003 4.588 4.635 4.580 4.603 598,281 -0.03(-0.59%)
Oct 23, 2003 4.662 4.754 4.627 4.631 1,543,341 -0.03(-0.63%)
Oct 22, 2003 4.641 4.676 4.613 4.660 1,154,561 +0.00(+0.00%)
Oct 21, 2003 4.685 4.685 4.637 4.660 1,153,024 -0.00(-0.04%)
Oct 20, 2003 4.607 4.678 4.588 4.662 1,228,834 +0.06(+1.27%)
Oct 17, 2003 4.734 4.734 4.586 4.603 1,673,447 -0.11(-2.28%)
Oct 16, 2003 4.705 4.734 4.656 4.711 1,444,481 +0.04(+0.79%)
Oct 15, 2003 4.701 4.701 4.670 4.674 711,996 -0.02(-0.50%)
Oct 14, 2003 4.687 4.709 4.672 4.697 1,219,101 -0.02(-0.37%)
Oct 13, 2003 4.598 4.719 4.588 4.715 1,119,729 +0.12(+2.55%)
Oct 10, 2003 4.617 4.627 4.598 4.598 688,433 -0.01(-0.17%)
Oct 09, 2003 4.639 4.676 4.621 4.605 761,170 +0.00(+0.00%)
Oct 08, 2003 4.625 4.646 4.601 4.605 693,556 -0.04(-0.92%)
Oct 07, 2003 4.609 4.664 4.596 4.648 702,776 +0.04(+0.85%)
Oct 06, 2003 4.568 4.685 4.549 4.609 2,108,328 +0.02(+0.47%)
Oct 03, 2003 4.584 4.617 4.553 4.588 2,942,747 +0.03(+0.64%)
Oct 02, 2003 4.525 4.560 4.519 4.559 986,038 +0.04(+0.78%)
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.