Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.778 5.946 5.759 5.919 2,200,068 +0.13(+2.28%)
Dec 30, 2004 5.664 5.797 5.664 5.787 1,344,721 +0.10(+1.73%)
Dec 29, 2004 5.691 5.713 5.627 5.689 737,240 +0.03(+0.47%)
Dec 28, 2004 5.649 5.662 5.610 5.662 761,073 +0.00(+0.00%)
Dec 27, 2004 5.721 5.721 5.640 5.662 550,811 -0.05(-0.83%)
Dec 23, 2004 5.604 5.730 5.602 5.710 1,110,097 +0.12(+2.13%)
Dec 22, 2004 5.561 5.657 5.561 5.591 1,034,360 +0.01(+0.14%)
Dec 21, 2004 5.579 5.591 5.544 5.583 1,706,456 +0.05(+0.82%)
Dec 20, 2004 5.585 5.600 5.491 5.538 2,025,291 -0.01(-0.14%)
Dec 17, 2004 5.579 5.610 5.530 5.545 1,672,030 -0.13(-2.30%)
Dec 16, 2004 5.598 5.687 5.587 5.676 1,318,770 +0.06(+1.04%)
Dec 15, 2004 5.602 5.627 5.583 5.617 1,544,920 -0.01(-0.17%)
Dec 14, 2004 5.636 5.655 5.593 5.627 1,359,021 +0.03(+0.51%)
Dec 13, 2004 5.655 5.655 5.574 5.598 1,789,078 -0.02(-0.34%)
Dec 10, 2004 5.674 5.674 5.608 5.617 1,341,014 -0.04(-0.70%)
Dec 09, 2004 5.645 5.700 5.619 5.657 1,352,136 -0.04(-0.63%)
Dec 08, 2004 5.702 5.715 5.670 5.693 1,193,248 +0.02(+0.43%)
Dec 07, 2004 5.659 5.691 5.627 5.668 1,502,550 -0.01(-0.17%)
Dec 06, 2004 5.768 5.774 5.593 5.678 1,989,277 -0.14(-2.37%)
Dec 03, 2004 5.768 5.840 5.749 5.815 1,293,877 +0.08(+1.38%)
Dec 02, 2004 5.797 5.815 5.723 5.736 2,040,121 -0.10(-1.71%)
Dec 01, 2004 5.785 5.846 5.753 5.836 1,608,475 +0.06(+0.98%)
Nov 30, 2004 5.815 5.834 5.734 5.780 1,724,993 -0.03(-0.58%)
Nov 29, 2004 5.844 5.863 5.689 5.814 2,220,724 +0.01(+0.20%)
Nov 26, 2004 5.797 5.810 5.734 5.802 929,494 -0.02(-0.26%)
Nov 24, 2004 5.723 5.934 5.721 5.817 2,783,717 +0.10(+1.68%)
Nov 23, 2004 5.740 5.774 5.681 5.721 1,729,230 -0.03(-0.59%)
Nov 22, 2004 5.768 5.800 5.744 5.755 1,413,573 +0.01(+0.10%)
Nov 19, 2004 5.776 5.778 5.698 5.749 1,556,572 -0.03(-0.46%)
Nov 18, 2004 5.957 5.957 5.764 5.776 2,523,670 -0.17(-2.83%)
Nov 17, 2004 5.944 5.985 5.891 5.944 1,513,143 +0.00(+0.03%)
Nov 16, 2004 5.927 6.000 5.902 5.942 1,709,104 +0.00(+0.00%)
Nov 15, 2004 5.983 6.063 5.925 5.942 2,873,753 -0.08(-1.26%)
Nov 12, 2004 5.570 6.031 5.527 6.017 6,193,452 +0.59(+10.78%)
Nov 11, 2004 5.457 5.457 5.398 5.432 883,417 +0.00(+0.07%)
Nov 10, 2004 5.457 5.504 5.421 5.428 1,022,708 -0.01(-0.10%)
Nov 09, 2004 5.513 5.513 5.400 5.434 955,975 -0.06(-1.13%)
Nov 08, 2004 5.494 5.504 5.457 5.496 719,762 +0.00(+0.03%)
Nov 05, 2004 5.476 5.510 5.455 5.494 552,930 +0.02(+0.38%)
Nov 04, 2004 5.353 5.476 5.349 5.474 775,373 +0.10(+1.83%)
Nov 03, 2004 5.325 5.411 5.315 5.375 729,295 +0.09(+1.71%)
Nov 02, 2004 5.234 5.311 5.226 5.285 863,291 +0.08(+1.49%)
Nov 01, 2004 5.319 5.319 5.179 5.207 1,294,407 -0.10(-1.89%)
Oct 29, 2004 5.274 5.315 5.240 5.308 906,190 +0.04(+0.79%)
Oct 28, 2004 5.221 5.268 5.211 5.266 862,231 +0.03(+0.50%)
Oct 27, 2004 5.136 5.243 5.124 5.240 1,006,290 +0.11(+2.06%)
Oct 26, 2004 5.088 5.158 5.000 5.134 1,410,395 +0.07(+1.46%)
Oct 25, 2004 5.017 5.075 4.994 5.060 887,124 +0.01(+0.11%)
Oct 22, 2004 5.073 5.119 5.041 5.055 993,049 -0.02(-0.37%)
Oct 21, 2004 5.022 5.085 5.000 5.073 1,343,662 +0.04(+0.75%)
Oct 20, 2004 5.004 5.055 4.977 5.036 1,272,162 +0.01(+0.11%)
Oct 19, 2004 5.004 5.075 5.004 5.030 1,061,371 +0.02(+0.38%)
Oct 18, 2004 4.966 5.039 4.947 5.011 925,257 +0.03(+0.57%)
Oct 15, 2004 4.956 5.011 4.951 4.983 959,153 +0.04(+0.80%)
Oct 14, 2004 5.005 5.024 4.943 4.943 1,071,434 -0.02(-0.46%)
Oct 13, 2004 5.000 5.004 4.947 4.966 730,354 -0.03(-0.68%)
Oct 12, 2004 4.994 5.017 4.979 5.000 1,243,033 -0.03(-0.53%)
Oct 11, 2004 5.024 5.060 5.019 5.026 1,354,255 +0.00(+0.04%)
Oct 08, 2004 4.996 5.047 4.968 5.024 1,642,901 +0.03(+0.68%)
Oct 07, 2004 5.036 5.055 4.990 4.990 866,998 -0.07(-1.38%)
Oct 06, 2004 5.041 5.068 5.028 5.060 556,637 -0.01(-0.19%)
Oct 05, 2004 5.092 5.126 5.056 5.070 648,792 -0.04(-0.70%)
Oct 04, 2004 5.075 5.136 5.073 5.105 973,983 +0.03(+0.60%)
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.