Skip to main content

Hormel Foods (NY: HRL )

30.55 -0.07 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.