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

Hormel Foods (NY: HRL )

34.63 +0.25 (+0.73%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 (%)
May 28, 2004 5.862 5.864 5.802 5.853 1,062,545 -0.01(-0.16%)
May 27, 2004 5.752 5.871 5.731 5.862 1,522,269 +0.10(+1.69%)
May 26, 2004 5.722 5.791 5.701 5.765 1,251,026 +0.05(+0.92%)
May 25, 2004 5.703 5.742 5.641 5.712 1,112,735 +0.02(+0.43%)
May 24, 2004 5.703 5.703 5.652 5.688 1,247,289 +0.03(+0.50%)
May 21, 2004 5.772 5.772 5.647 5.660 1,252,094 -0.07(-1.14%)
May 20, 2004 5.853 5.853 5.712 5.725 2,490,841 +0.00(+0.07%)
May 19, 2004 5.694 5.759 5.680 5.722 1,329,516 +0.04(+0.79%)
May 18, 2004 5.637 5.679 5.600 5.677 1,169,867 +0.08(+1.47%)
May 17, 2004 5.589 5.641 5.534 5.594 672,233 -0.01(-0.23%)
May 14, 2004 5.566 5.660 5.547 5.607 547,290 +0.04(+0.74%)
May 13, 2004 5.619 5.665 5.547 5.566 763,537 -0.08(-1.39%)
May 12, 2004 5.649 5.665 5.572 5.645 744,315 -0.03(-0.46%)
May 11, 2004 5.647 5.708 5.634 5.671 709,075 -0.00(-0.07%)
May 10, 2004 5.694 5.737 5.656 5.675 2,637,141 -0.02(-0.33%)
May 07, 2004 5.650 5.752 5.647 5.694 1,066,282 -0.00(-0.07%)
May 06, 2004 5.694 5.733 5.656 5.697 765,673 -0.00(-0.03%)
May 05, 2004 5.684 5.712 5.589 5.699 1,653,619 +0.03(+0.50%)
May 04, 2004 5.765 5.765 5.650 5.671 1,503,047 -0.06(-1.08%)
May 03, 2004 5.707 5.811 5.703 5.733 1,356,747 +0.02(+0.39%)
Apr 30, 2004 5.768 5.768 5.620 5.710 1,680,850 -0.03(-0.52%)
Apr 29, 2004 5.847 5.871 5.722 5.740 1,540,423 -0.11(-1.83%)
Apr 28, 2004 5.806 5.847 5.755 5.847 1,159,722 +0.00(+0.06%)
Apr 27, 2004 5.849 5.900 5.778 5.843 842,561 -0.01(-0.10%)
Apr 26, 2004 5.849 5.900 5.806 5.849 964,833 +0.04(+0.61%)
Apr 23, 2004 5.767 5.843 5.731 5.813 1,200,302 +0.03(+0.58%)
Apr 22, 2004 5.712 5.780 5.692 5.780 965,367 +0.04(+0.62%)
Apr 21, 2004 5.703 5.752 5.665 5.744 1,059,875 +0.03(+0.56%)
Apr 20, 2004 5.675 5.712 5.652 5.712 1,528,676 +0.07(+1.33%)
Apr 19, 2004 5.553 5.637 5.553 5.637 583,065 +0.06(+1.11%)
Apr 16, 2004 5.553 5.590 5.534 5.576 661,020 -0.01(-0.10%)
Apr 15, 2004 5.574 5.607 5.547 5.581 592,142 +0.01(+0.13%)
Apr 14, 2004 5.540 5.619 5.534 5.574 799,311 +0.01(+0.20%)
Apr 13, 2004 5.587 5.605 5.493 5.562 892,217 +0.01(+0.27%)
Apr 12, 2004 5.555 5.619 5.523 5.547 724,025 -0.03(-0.47%)
Apr 08, 2004 5.637 5.637 5.557 5.574 775,284 -0.04(-0.63%)
Apr 07, 2004 5.581 5.635 5.527 5.609 697,862 +0.04(+0.67%)
Apr 06, 2004 5.598 5.615 5.557 5.572 1,154,917 -0.02(-0.37%)
Apr 05, 2004 5.562 5.604 5.557 5.592 899,158 +0.04(+0.78%)
Apr 02, 2004 5.589 5.602 5.547 5.549 999,006 -0.02(-0.37%)
Apr 01, 2004 5.478 5.590 5.478 5.570 1,371,164 +0.08(+1.40%)
Mar 31, 2004 5.422 5.497 5.413 5.493 858,045 +0.04(+0.79%)
Mar 30, 2004 5.347 5.450 5.347 5.450 955,756 +0.07(+1.32%)
Mar 29, 2004 5.308 5.384 5.302 5.379 1,322,041 +0.08(+1.45%)
Mar 26, 2004 5.386 5.386 5.285 5.302 1,149,577 -0.08(-1.56%)
Mar 25, 2004 5.257 5.428 5.246 5.386 2,227,073 +0.17(+3.19%)
Mar 24, 2004 5.223 5.261 5.197 5.220 1,688,859 +0.03(+0.61%)
Mar 23, 2004 5.180 5.231 5.158 5.188 1,106,862 +0.01(+0.14%)
Mar 22, 2004 5.220 5.242 5.165 5.180 814,262 -0.08(-1.60%)
Mar 19, 2004 5.261 5.296 5.237 5.265 960,562 +0.00(+0.07%)
Mar 18, 2004 5.263 5.285 5.225 5.261 510,448 -0.02(-0.39%)
Mar 17, 2004 5.222 5.287 5.222 5.281 743,247 +0.04(+0.68%)
Mar 16, 2004 5.304 5.304 5.208 5.246 1,308,692 -0.00(-0.07%)
Mar 15, 2004 5.383 5.392 5.201 5.250 1,021,431 -0.17(-3.14%)
Mar 12, 2004 5.323 5.424 5.323 5.420 1,396,259 +0.07(+1.30%)
Mar 11, 2004 5.366 5.418 5.328 5.351 1,216,320 -0.04(-0.73%)
Mar 10, 2004 5.384 5.463 5.373 5.390 1,458,196 -0.01(-0.24%)
Mar 09, 2004 5.403 5.418 5.360 5.403 838,823 +0.02(+0.31%)
Mar 08, 2004 5.403 5.413 5.375 5.386 881,538 -0.02(-0.31%)
Mar 05, 2004 5.398 5.450 5.377 5.403 1,119,677 +0.01(+0.14%)
Mar 04, 2004 5.465 5.478 5.358 5.396 1,438,440 -0.02(-0.41%)
Mar 03, 2004 5.349 5.424 5.338 5.418 1,892,291 +0.03(+0.63%)
Mar 02, 2004 5.336 5.384 5.321 5.384 1,540,423 +0.05(+0.88%)
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.