Skip to main content

Hormel Foods (NY: HRL )

34.92 +0.07 (+0.20%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.853 5.917 5.853 5.872 2,190,005 -0.00(-0.03%)
Jun 29, 2004 5.853 5.874 5.825 5.874 971,335 +0.04(+0.71%)
Jun 28, 2004 6.019 6.019 5.825 5.832 2,040,121 -0.14(-2.34%)
Jun 25, 2004 5.844 6.004 5.815 5.972 2,934,660 +0.14(+2.40%)
Jun 24, 2004 5.700 5.832 5.676 5.832 2,423,041 +0.17(+2.97%)
Jun 23, 2004 5.645 5.681 5.612 5.664 1,749,356 +0.02(+0.40%)
Jun 22, 2004 5.617 5.661 5.608 5.642 1,762,067 +0.03(+0.61%)
Jun 21, 2004 5.532 5.659 5.528 5.608 1,668,853 +0.02(+0.41%)
Jun 18, 2004 5.655 5.670 5.585 5.585 1,266,337 -0.12(-2.02%)
Jun 17, 2004 5.712 5.738 5.662 5.700 926,316 -0.04(-0.69%)
Jun 16, 2004 5.778 5.793 5.691 5.740 1,216,552 -0.01(-0.23%)
Jun 15, 2004 5.759 5.783 5.732 5.753 1,457,532 +0.02(+0.40%)
Jun 14, 2004 5.787 5.800 5.698 5.730 1,238,266 -0.05(-0.78%)
Jun 10, 2004 5.834 5.834 5.764 5.776 829,395 -0.01(-0.20%)
Jun 09, 2004 5.863 5.957 5.764 5.787 1,365,377 -0.07(-1.22%)
Jun 08, 2004 5.853 5.881 5.787 5.859 1,078,849 +0.01(+0.10%)
Jun 07, 2004 5.872 5.872 5.825 5.853 695,929 +0.03(+0.45%)
Jun 04, 2004 5.844 5.855 5.795 5.827 1,053,956 +0.02(+0.26%)
Jun 03, 2004 5.881 5.891 5.812 5.812 865,939 -0.06(-1.06%)
Jun 02, 2004 5.919 5.919 5.853 5.874 999,934 -0.02(-0.26%)
Jun 01, 2004 5.891 5.929 5.834 5.889 761,073 -0.01(-0.19%)
May 28, 2004 5.910 5.912 5.849 5.900 1,053,956 -0.01(-0.16%)
May 27, 2004 5.798 5.919 5.778 5.910 1,509,965 +0.10(+1.69%)
May 26, 2004 5.768 5.838 5.747 5.812 1,240,914 +0.05(+0.92%)
May 25, 2004 5.749 5.789 5.687 5.759 1,103,741 +0.02(+0.43%)
May 24, 2004 5.749 5.749 5.698 5.734 1,237,207 +0.03(+0.50%)
May 21, 2004 5.819 5.819 5.693 5.706 1,241,974 -0.07(-1.14%)
May 20, 2004 5.900 5.900 5.759 5.772 2,470,707 +0.00(+0.07%)
May 19, 2004 5.740 5.806 5.727 5.768 1,318,770 +0.05(+0.79%)
May 18, 2004 5.683 5.725 5.645 5.723 1,160,411 +0.08(+1.47%)
May 17, 2004 5.634 5.687 5.579 5.640 666,799 -0.01(-0.23%)
May 14, 2004 5.612 5.706 5.593 5.653 542,867 +0.04(+0.74%)
May 13, 2004 5.664 5.712 5.593 5.612 757,365 -0.08(-1.39%)
May 12, 2004 5.695 5.712 5.617 5.691 738,299 -0.03(-0.46%)
May 11, 2004 5.693 5.755 5.679 5.717 703,344 -0.00(-0.07%)
May 10, 2004 5.740 5.783 5.702 5.721 2,615,825 -0.02(-0.33%)
May 07, 2004 5.696 5.798 5.693 5.740 1,057,664 -0.00(-0.07%)
May 06, 2004 5.740 5.780 5.702 5.744 759,484 -0.00(-0.03%)
May 05, 2004 5.730 5.759 5.634 5.746 1,640,253 +0.03(+0.50%)
May 04, 2004 5.812 5.812 5.696 5.717 1,490,898 -0.06(-1.08%)
May 03, 2004 5.753 5.859 5.749 5.780 1,345,781 +0.02(+0.39%)
Apr 30, 2004 5.815 5.815 5.666 5.757 1,667,264 -0.03(-0.52%)
Apr 29, 2004 5.895 5.919 5.768 5.787 1,527,972 -0.11(-1.83%)
Apr 28, 2004 5.853 5.895 5.802 5.895 1,150,348 +0.00(+0.06%)
Apr 27, 2004 5.897 5.948 5.825 5.891 835,750 -0.01(-0.10%)
Apr 26, 2004 5.897 5.948 5.853 5.897 957,035 +0.04(+0.61%)
Apr 23, 2004 5.814 5.891 5.778 5.861 1,190,600 +0.03(+0.58%)
Apr 22, 2004 5.759 5.827 5.738 5.827 957,564 +0.04(+0.62%)
Apr 21, 2004 5.749 5.798 5.712 5.791 1,051,308 +0.03(+0.56%)
Apr 20, 2004 5.721 5.759 5.698 5.759 1,516,320 +0.08(+1.33%)
Apr 19, 2004 5.598 5.683 5.598 5.683 578,352 +0.06(+1.11%)
Apr 16, 2004 5.598 5.636 5.579 5.621 655,677 -0.01(-0.10%)
Apr 15, 2004 5.619 5.653 5.593 5.627 587,355 +0.01(+0.13%)
Apr 14, 2004 5.585 5.664 5.579 5.619 792,850 +0.01(+0.20%)
Apr 13, 2004 5.632 5.651 5.538 5.608 885,005 +0.02(+0.27%)
Apr 12, 2004 5.600 5.664 5.568 5.593 718,173 -0.03(-0.47%)
Apr 08, 2004 5.683 5.683 5.602 5.619 769,017 -0.04(-0.63%)
Apr 07, 2004 5.627 5.681 5.572 5.655 692,221 +0.04(+0.67%)
Apr 06, 2004 5.644 5.661 5.602 5.617 1,145,582 -0.02(-0.37%)
Apr 05, 2004 5.608 5.649 5.602 5.638 891,891 +0.04(+0.78%)
Apr 02, 2004 5.634 5.647 5.593 5.595 990,931 -0.02(-0.37%)
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.