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

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 29, 2002 4.373 4.395 4.311 4.363 640,796 -0.03(-0.75%)
Nov 27, 2002 4.432 4.441 4.291 4.396 1,363,037 +0.01(+0.31%)
Nov 26, 2002 4.432 4.432 4.291 4.383 1,501,851 -0.06(-1.32%)
Nov 25, 2002 4.469 4.480 4.381 4.441 681,262 -0.03(-0.61%)
Nov 22, 2002 4.451 4.510 4.441 4.469 944,035 -0.01(-0.13%)
Nov 21, 2002 4.492 4.527 4.422 4.475 1,155,585 -0.02(-0.35%)
Nov 20, 2002 4.539 4.547 4.457 4.490 630,552 -0.02(-0.48%)
Nov 19, 2002 4.490 4.560 4.482 4.512 907,155 +0.03(+0.65%)
Nov 18, 2002 4.549 4.549 4.402 4.482 1,735,427 -0.02(-0.48%)
Nov 15, 2002 4.422 4.516 4.422 4.504 1,567,928 +0.05(+1.18%)
Nov 14, 2002 4.295 4.461 4.266 4.451 3,455,999 +0.19(+4.40%)
Nov 13, 2002 4.363 4.402 4.219 4.264 3,852,976 -0.15(-3.32%)
Nov 12, 2002 4.490 4.525 4.395 4.410 1,438,335 -0.06(-1.40%)
Nov 11, 2002 4.519 4.560 4.461 4.473 1,255,469 -0.05(-1.04%)
Nov 08, 2002 4.531 4.666 4.516 4.519 1,077,214 -0.06(-1.32%)
Nov 07, 2002 4.568 4.666 4.560 4.580 2,039,178 -0.04(-0.76%)
Nov 06, 2002 4.662 4.676 4.605 4.615 879,494 -0.04(-0.76%)
Nov 05, 2002 4.646 4.682 4.607 4.650 1,283,130 +0.00(+0.08%)
Nov 04, 2002 4.764 4.764 4.598 4.646 1,238,566 -0.08(-1.61%)
Nov 01, 2002 4.705 4.742 4.687 4.723 1,203,222 -0.00(-0.04%)
Oct 31, 2002 4.734 4.777 4.695 4.724 1,202,198 -0.01(-0.29%)
Oct 30, 2002 4.773 4.779 4.695 4.738 1,017,796 -0.01(-0.12%)
Oct 29, 2002 4.695 4.771 4.654 4.744 789,854 +0.04(+0.87%)
Oct 28, 2002 4.803 4.824 4.695 4.703 830,320 -0.17(-3.45%)
Oct 25, 2002 4.734 4.875 4.724 4.871 680,750 +0.12(+2.51%)
Oct 24, 2002 4.783 4.799 4.734 4.752 677,677 -0.04(-0.82%)
Oct 23, 2002 4.791 4.793 4.676 4.791 676,652 +0.00(+0.00%)
Oct 22, 2002 4.844 4.844 4.746 4.791 606,989 -0.06(-1.21%)
Oct 21, 2002 4.773 4.861 4.750 4.849 815,466 +0.06(+1.18%)
Oct 18, 2002 4.691 4.803 4.670 4.793 836,979 +0.09(+1.91%)
Oct 17, 2002 4.724 4.724 4.656 4.703 1,207,320 +0.06(+1.30%)
Oct 16, 2002 4.666 4.715 4.601 4.642 1,030,601 -0.09(-1.94%)
Oct 15, 2002 4.715 4.740 4.680 4.734 844,663 +0.10(+2.11%)
Oct 14, 2002 4.574 4.676 4.559 4.637 1,071,067 +0.06(+1.37%)
Oct 11, 2002 4.666 4.666 4.539 4.574 1,639,128 +0.07(+1.65%)
Oct 10, 2002 4.373 4.551 4.336 4.500 1,903,437 +0.14(+3.32%)
Oct 09, 2002 4.418 4.422 4.326 4.355 1,485,460 -0.06(-1.41%)
Oct 08, 2002 4.344 4.441 4.297 4.418 1,144,316 +0.07(+1.71%)
Oct 07, 2002 4.350 4.412 4.324 4.344 1,472,142 -0.01(-0.22%)
Oct 04, 2002 4.344 4.393 4.314 4.354 727,363 +0.00(+0.00%)
Oct 03, 2002 4.471 4.471 4.311 4.354 1,155,585 +0.03(+0.59%)
Oct 02, 2002 4.393 4.412 4.301 4.328 919,960 -0.11(-2.38%)
Oct 01, 2002 4.320 4.445 4.279 4.434 1,107,436 +0.16(+3.79%)
Sep 30, 2002 4.209 4.318 4.135 4.272 1,798,431 +0.06(+1.34%)
Sep 27, 2002 4.373 4.398 4.188 4.215 1,141,243 -0.20(-4.55%)
Sep 26, 2002 4.363 4.420 4.320 4.416 772,439 +0.10(+2.21%)
Sep 25, 2002 4.293 4.361 4.250 4.320 1,046,481 +0.08(+1.79%)
Sep 24, 2002 4.275 4.285 4.225 4.244 933,790 -0.05(-1.23%)
Sep 23, 2002 4.334 4.334 4.217 4.297 11,525,121 -0.01(-0.18%)
Sep 20, 2002 4.137 4.326 4.131 4.305 2,051,983 +0.21(+5.25%)
Sep 19, 2002 4.217 4.217 4.090 4.090 1,023,430 -0.18(-4.12%)
Sep 18, 2002 4.256 4.281 4.197 4.266 727,875 +0.00(+0.09%)
Sep 17, 2002 4.383 4.398 4.262 4.262 902,545 -0.08(-1.84%)
Sep 16, 2002 4.244 4.406 4.244 4.342 865,152 +0.05(+1.23%)
Sep 13, 2002 4.180 4.297 4.180 4.289 707,386 +0.10(+2.38%)
Sep 12, 2002 4.266 4.266 4.170 4.190 1,109,997 -0.07(-1.65%)
Sep 11, 2002 4.324 4.354 4.260 4.260 1,098,216 -0.03(-0.77%)
Sep 10, 2002 4.207 4.307 4.158 4.293 1,097,191 +0.10(+2.33%)
Sep 09, 2002 4.149 4.285 4.139 4.195 2,811,105 -0.13(-3.02%)
Sep 06, 2002 4.344 4.344 4.248 4.326 1,135,096 +0.10(+2.36%)
Sep 05, 2002 4.328 4.338 4.207 4.227 1,835,311 -0.15(-3.43%)
Sep 04, 2002 4.389 4.412 4.344 4.377 956,328 +0.03(+0.63%)
Sep 03, 2002 4.408 4.432 4.330 4.350 955,816 -0.11(-2.41%)
Aug 30, 2002 4.422 4.523 4.375 4.457 1,122,290 +0.04(+0.97%)
Aug 29, 2002 4.432 4.432 4.324 4.414 1,001,917 +0.02(+0.40%)
Aug 28, 2002 4.410 4.441 4.363 4.396 1,093,605 -0.02(-0.40%)
Aug 27, 2002 4.451 4.451 4.357 4.414 1,677,033 +0.01(+0.22%)
Aug 26, 2002 4.432 4.432 4.299 4.404 2,125,744 +0.05(+1.12%)
Aug 23, 2002 4.217 4.393 4.178 4.355 2,327,050 +0.15(+3.53%)
Aug 22, 2002 4.256 4.295 4.193 4.207 1,716,474 -0.05(-1.15%)
Aug 21, 2002 4.256 4.272 4.178 4.256 1,266,226 +0.03(+0.69%)
Aug 20, 2002 4.195 4.270 4.166 4.227 2,088,864 -0.01(-0.18%)
Aug 16, 2002 4.197 4.295 4.182 4.234 1,614,029 +0.04(+0.88%)
Aug 15, 2002 4.080 4.246 4.080 4.197 1,935,708 +0.01(+0.14%)
Aug 14, 2002 4.311 4.311 4.139 4.191 3,678,306 -0.14(-3.16%)
Aug 13, 2002 4.352 4.361 4.314 4.328 2,236,385 -0.02(-0.54%)
Aug 12, 2002 4.348 4.352 4.311 4.352 1,405,552 -0.09(-2.02%)
Aug 07, 2002 4.354 4.445 4.354 4.441 1,128,949 +0.10(+2.39%)
Aug 06, 2002 4.420 4.531 4.334 4.338 1,544,878 -0.08(-1.86%)
Aug 05, 2002 4.455 4.514 4.367 4.420 849,273 -0.08(-1.82%)
Aug 02, 2002 4.510 4.574 4.453 4.502 951,718 -0.03(-0.73%)
Aug 01, 2002 4.568 4.627 4.490 4.535 878,982 -0.08(-1.69%)
Jul 31, 2002 4.502 4.613 4.502 4.613 1,241,127 +0.11(+2.34%)
Jul 30, 2002 4.461 4.514 4.393 4.508 1,878,850 +0.03(+0.61%)
Jul 29, 2002 4.342 4.490 4.318 4.480 1,124,851 +0.14(+3.19%)
Jul 26, 2002 4.314 4.344 4.178 4.342 1,179,660 +0.00(+0.04%)
Jul 25, 2002 4.151 4.344 4.149 4.340 2,015,615 +0.19(+4.56%)
Jul 24, 2002 3.963 4.151 3.908 4.151 1,620,688 +0.14(+3.56%)
Jul 23, 2002 4.002 4.080 3.967 4.008 1,435,261 +0.01(+0.15%)
Jul 22, 2002 3.983 4.119 3.924 4.002 1,514,657 -0.07(-1.82%)
Jul 19, 2002 4.109 4.109 4.022 4.076 2,001,785 -0.22(-5.09%)
Jul 17, 2002 4.236 4.352 4.199 4.295 1,185,294 +0.12(+2.90%)
Jul 12, 2002 4.305 4.305 4.139 4.174 1,045,456 -0.13(-2.99%)
Jul 11, 2002 4.305 4.307 4.178 4.303 1,875,265 +0.00(+0.05%)
Jul 10, 2002 4.441 4.441 4.295 4.301 1,657,568 -0.12(-2.74%)
Jul 09, 2002 4.582 4.582 4.422 4.422 1,353,817 -0.16(-3.49%)
Jul 08, 2002 4.607 4.607 4.582 4.582 608,526 -0.03(-0.63%)
Jul 05, 2002 4.531 4.627 4.529 4.611 398,513 +0.08(+1.77%)
Jul 04, 2002 4.666 4.666 4.502 4.531 702,776 +0.00(+0.00%)
Jul 03, 2002 4.666 4.666 4.502 4.531 673,067 -0.09(-1.98%)
Jul 02, 2002 4.715 4.721 4.592 4.623 871,299 -0.09(-1.95%)
Jul 01, 2002 4.685 4.781 4.611 4.715 1,298,497 +0.04(+0.88%)
Jun 28, 2002 4.549 4.803 4.494 4.674 1,767,185 +0.12(+2.75%)
Jun 27, 2002 4.674 4.715 4.412 4.549 2,271,729 -0.11(-2.31%)
Jun 26, 2002 4.541 4.678 4.496 4.656 1,663,203 +0.07(+1.53%)
Jun 25, 2002 4.512 4.666 4.494 4.586 2,194,383 -0.01(-0.30%)
Jun 21, 2002 4.559 4.648 4.559 4.600 1,858,874 -0.00(-0.04%)
Jun 20, 2002 4.695 4.734 4.596 4.601 1,397,356 -0.05(-1.05%)
Jun 19, 2002 4.744 4.804 4.646 4.650 980,403 -0.07(-1.45%)
Jun 18, 2002 4.685 4.822 4.683 4.719 1,868,606 +0.04(+0.75%)
Jun 17, 2002 4.607 4.697 4.598 4.683 1,043,919 +0.12(+2.61%)
Jun 14, 2002 4.525 4.605 4.383 4.564 1,758,989 +0.01(+0.17%)
Jun 12, 2002 4.586 4.635 4.525 4.557 874,372 -0.03(-0.64%)
Jun 11, 2002 4.697 4.697 4.578 4.586 504,544 -0.06(-1.34%)
Jun 10, 2002 4.646 4.689 4.607 4.648 616,722 +0.03(+0.63%)
Jun 07, 2002 4.539 4.656 4.523 4.619 853,371 +0.04(+0.77%)
Jun 06, 2002 4.666 4.685 4.576 4.584 1,415,797 -0.07(-1.51%)
Jun 05, 2002 4.588 4.676 4.588 4.654 1,586,881 -0.11(-2.34%)
May 31, 2002 4.783 4.881 4.734 4.765 2,115,500 -0.02(-0.41%)
May 28, 2002 4.838 4.853 4.730 4.785 11,781,235 -0.01(-0.20%)
May 27, 2002 4.836 4.871 4.773 4.795 1,390,697 +0.00(+0.00%)
May 24, 2002 4.836 4.871 4.773 4.795 1,363,549 -0.04(-0.81%)
May 23, 2002 4.881 4.896 4.803 4.834 1,606,858 -0.04(-0.92%)
May 22, 2002 4.978 4.978 4.842 4.879 3,590,203 +0.14(+2.88%)
May 21, 2002 4.789 4.803 4.742 4.742 835,955 -0.03(-0.57%)
May 20, 2002 4.812 4.836 4.752 4.769 1,074,141 +0.01(+0.12%)
May 17, 2002 4.783 4.795 4.734 4.764 1,434,237 +0.02(+0.49%)
May 16, 2002 4.773 4.783 4.713 4.740 886,666 +0.03(+0.58%)
May 15, 2002 4.822 4.832 4.707 4.713 1,415,797 -0.08(-1.71%)
May 14, 2002 4.783 4.822 4.734 4.795 1,616,590 +0.03(+0.66%)
May 13, 2002 4.822 4.822 4.744 4.764 3,278,256 -0.00(-0.04%)
May 10, 2002 4.764 4.822 4.685 4.765 1,350,232 +0.05(+1.03%)
May 09, 2002 4.691 4.822 4.691 4.717 1,360,476 +0.01(+0.25%)
May 08, 2002 4.754 4.769 4.685 4.705 1,380,965 -0.00(-0.04%)
May 07, 2002 4.842 4.842 4.695 4.707 1,431,163 -0.13(-2.66%)
May 06, 2002 4.869 4.920 4.818 4.836 2,663,583 +0.01(+0.28%)
May 03, 2002 4.881 4.892 4.783 4.822 927,644 -0.04(-0.80%)
May 02, 2002 4.881 4.941 4.851 4.861 1,078,751 +0.02(+0.32%)
May 01, 2002 4.814 4.896 4.785 4.846 927,131 +0.02(+0.49%)
Apr 30, 2002 4.881 4.939 4.822 4.822 1,773,332 -0.04(-0.88%)
Apr 29, 2002 4.900 4.935 4.851 4.865 2,270,192 -0.01(-0.28%)
Apr 26, 2002 4.920 4.968 4.851 4.879 1,673,959 -0.02(-0.40%)
Apr 25, 2002 4.881 4.949 4.849 4.898 1,981,808 +0.02(+0.36%)
Apr 24, 2002 5.125 5.144 4.867 4.881 3,698,795 -0.38(-7.30%)
Apr 23, 2002 5.261 5.337 5.232 5.265 1,451,653 +0.01(+0.26%)
Apr 22, 2002 5.306 5.320 5.242 5.252 689,458 -0.01(-0.19%)
Apr 19, 2002 5.209 5.291 5.189 5.261 677,164 +0.09(+1.70%)
Apr 18, 2002 5.183 5.185 5.074 5.173 1,891,656 +0.02(+0.34%)
Apr 17, 2002 5.261 5.265 5.148 5.156 962,475 -0.11(-2.15%)
Apr 16, 2002 5.281 5.330 5.252 5.269 729,412 +0.00(+0.00%)
Apr 15, 2002 5.367 5.367 5.213 5.269 1,441,920 -0.10(-1.93%)
Apr 12, 2002 5.394 5.404 5.320 5.373 913,301 -0.02(-0.33%)
Apr 11, 2002 5.447 5.455 5.355 5.390 784,732 -0.08(-1.50%)
Apr 10, 2002 5.310 5.484 5.310 5.472 1,171,464 +0.16(+3.05%)
Apr 09, 2002 5.242 5.326 5.201 5.310 812,393 +0.12(+2.26%)
Apr 08, 2002 5.154 5.195 5.132 5.193 694,068 +0.02(+0.45%)
Apr 05, 2002 5.222 5.232 5.168 5.170 471,249 -0.02(-0.34%)
Apr 04, 2002 5.076 5.222 5.076 5.187 774,488 +0.10(+2.00%)
Apr 03, 2002 5.222 5.240 5.066 5.086 1,375,331 -0.15(-2.87%)
Apr 02, 2002 5.310 5.312 5.183 5.236 1,261,104 -0.14(-2.69%)
Apr 01, 2002 5.291 5.388 5.183 5.380 580,353 +0.04(+0.77%)
Mar 29, 2002 5.330 5.359 5.310 5.339 447,174 +0.00(+0.00%)
Mar 28, 2002 5.330 5.359 5.310 5.339 447,174 +0.03(+0.55%)
Mar 27, 2002 5.369 5.373 5.298 5.310 323,727 -0.03(-0.58%)
Mar 26, 2002 5.271 5.365 5.232 5.341 580,353 +0.07(+1.33%)
Mar 25, 2002 5.310 5.310 5.213 5.271 504,031 -0.04(-0.74%)
Mar 22, 2002 5.363 5.363 5.295 5.310 512,227 -0.00(-0.07%)
Mar 21, 2002 5.170 5.334 5.144 5.314 743,242 +0.14(+2.79%)
Mar 20, 2002 5.250 5.250 5.105 5.170 877,958 -0.08(-1.52%)
Mar 19, 2002 5.267 5.283 5.173 5.250 1,502,875 +0.03(+0.60%)
Mar 18, 2002 5.306 5.310 5.095 5.218 1,592,515 -0.03(-0.63%)
Mar 15, 2002 5.447 5.505 5.228 5.252 3,099,489 -0.14(-2.57%)
Mar 14, 2002 5.347 5.466 5.347 5.390 596,745 +0.06(+1.10%)
Mar 13, 2002 5.443 5.443 5.306 5.332 470,737 -0.08(-1.41%)
Mar 12, 2002 5.359 5.427 5.355 5.408 717,118 +0.08(+1.43%)
Mar 11, 2002 5.398 5.408 5.304 5.332 589,061 -0.08(-1.41%)
Mar 08, 2002 5.423 5.447 5.396 5.408 794,977 +0.01(+0.22%)
Mar 07, 2002 5.437 5.439 5.337 5.396 1,088,483 -0.03(-0.58%)
Mar 06, 2002 5.447 5.447 5.337 5.427 1,352,280 +0.04(+0.69%)
Mar 05, 2002 5.349 5.408 5.291 5.390 750,413 +0.08(+1.54%)
Mar 04, 2002 5.437 5.443 5.254 5.308 1,103,338 -0.08(-1.49%)
Mar 01, 2002 5.388 5.388 5.349 5.388 1,754,891 +0.04(+0.84%)
Feb 28, 2002 5.173 5.355 5.173 5.343 870,786 +0.15(+2.86%)
Feb 27, 2002 5.213 5.228 5.150 5.195 718,655 -0.00(-0.04%)
Feb 26, 2002 5.203 5.250 5.185 5.197 623,893 -0.04(-0.86%)
Feb 25, 2002 5.189 5.271 5.189 5.242 345,753 +0.02(+0.45%)
Feb 22, 2002 5.125 5.255 5.091 5.218 552,181 +0.07(+1.37%)
Feb 21, 2002 5.232 5.254 5.144 5.148 633,113 -0.08(-1.60%)
Feb 20, 2002 5.138 5.246 5.138 5.232 935,839 +0.10(+1.86%)
Feb 19, 2002 5.164 5.168 5.109 5.136 495,836 -0.03(-0.53%)
Feb 18, 2002 5.154 5.173 5.125 5.164 644,894 +0.00(+0.00%)
Feb 15, 2002 5.154 5.173 5.125 5.164 643,357 +0.02(+0.38%)
Feb 14, 2002 5.107 5.189 5.056 5.144 709,435 +0.03(+0.65%)
Feb 13, 2002 5.047 5.134 4.881 5.111 1,295,935 +0.09(+1.87%)
Feb 12, 2002 5.154 5.164 4.972 5.017 1,075,678 -0.12(-2.36%)
Feb 11, 2002 5.066 5.152 5.060 5.138 609,550 +0.12(+2.41%)
Feb 08, 2002 5.058 5.066 4.935 5.017 924,058 -0.04(-0.77%)
Feb 07, 2002 5.095 5.148 5.056 5.056 776,024 -0.04(-0.80%)
Feb 06, 2002 5.164 5.168 5.017 5.097 683,311 -0.03(-0.61%)
Feb 05, 2002 5.025 5.173 4.998 5.129 1,256,494 +0.10(+2.06%)
Feb 04, 2002 5.047 5.060 5.006 5.025 616,722 -0.02(-0.43%)
Feb 01, 2002 5.056 5.086 5.033 5.047 531,180 -0.03(-0.54%)
Jan 31, 2002 5.125 5.125 5.045 5.074 643,870 -0.07(-1.40%)
Jan 30, 2002 5.008 5.164 5.008 5.146 768,341 +0.11(+2.17%)
Jan 29, 2002 5.095 5.125 4.929 5.037 903,057 -0.04(-0.73%)
Jan 28, 2002 5.041 5.105 5.041 5.074 607,501 +0.03(+0.66%)
Jan 25, 2002 5.056 5.103 5.035 5.041 473,298 -0.02(-0.31%)
Jan 24, 2002 5.090 5.115 5.039 5.056 538,863 -0.08(-1.52%)
Jan 23, 2002 5.115 5.162 5.086 5.134 1,126,900 -0.01(-0.27%)
Jan 22, 2002 5.154 5.168 5.140 5.148 8,093,196 +0.01(+0.27%)
Jan 21, 2002 5.168 5.187 5.115 5.134 767,829 +0.00(+0.00%)
Jan 18, 2002 5.168 5.187 5.115 5.134 730,436 -0.03(-0.64%)
Jan 17, 2002 5.125 5.168 5.052 5.168 707,386 +0.07(+1.46%)
Jan 16, 2002 5.173 5.173 5.091 5.093 626,966 -0.08(-1.55%)
Jan 15, 2002 5.144 5.173 5.144 5.173 961,963 +0.05(+0.91%)
Jan 14, 2002 5.193 5.193 5.125 5.127 843,638 -0.07(-1.35%)
Jan 11, 2002 5.203 5.267 5.164 5.197 376,487 +0.02(+0.30%)
Jan 10, 2002 5.213 5.252 5.072 5.181 765,268 -0.06(-1.23%)
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.