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 (%)
Mar 29, 2002 5.155 5.183 5.136 5.164 462,363 +0.00(+0.00%)
Mar 28, 2002 5.155 5.183 5.136 5.164 462,363 +0.03(+0.55%)
Mar 27, 2002 5.192 5.196 5.124 5.136 334,723 -0.03(-0.58%)
Mar 26, 2002 5.098 5.189 5.060 5.166 600,066 +0.07(+1.33%)
Mar 25, 2002 5.136 5.136 5.041 5.098 521,152 -0.04(-0.74%)
Mar 22, 2002 5.187 5.187 5.121 5.136 529,626 -0.00(-0.07%)
Mar 21, 2002 5.000 5.158 4.975 5.139 768,488 +0.14(+2.79%)
Mar 20, 2002 5.077 5.077 4.937 5.000 907,779 -0.08(-1.52%)
Mar 19, 2002 5.094 5.109 5.004 5.077 1,553,924 +0.03(+0.60%)
Mar 18, 2002 5.132 5.136 4.928 5.047 1,646,608 -0.03(-0.63%)
Mar 15, 2002 5.268 5.325 5.056 5.079 3,204,770 -0.13(-2.57%)
Mar 14, 2002 5.172 5.287 5.172 5.213 617,014 +0.06(+1.10%)
Mar 13, 2002 5.264 5.264 5.132 5.156 486,726 -0.07(-1.41%)
Mar 12, 2002 5.183 5.249 5.179 5.230 741,477 +0.07(+1.43%)
Mar 11, 2002 5.221 5.230 5.130 5.156 609,070 -0.07(-1.41%)
Mar 08, 2002 5.245 5.268 5.219 5.230 821,980 +0.01(+0.22%)
Mar 07, 2002 5.258 5.260 5.162 5.219 1,125,456 -0.03(-0.58%)
Mar 06, 2002 5.268 5.268 5.162 5.249 1,398,214 +0.04(+0.69%)
Mar 05, 2002 5.173 5.230 5.117 5.213 775,902 +0.08(+1.54%)
Mar 04, 2002 5.258 5.264 5.081 5.134 1,140,815 -0.08(-1.49%)
Mar 01, 2002 5.211 5.211 5.173 5.211 1,814,500 +0.04(+0.84%)
Feb 28, 2002 5.004 5.179 5.004 5.168 900,365 +0.14(+2.86%)
Feb 27, 2002 5.041 5.056 4.981 5.024 743,066 -0.00(-0.04%)
Feb 26, 2002 5.032 5.077 5.015 5.026 645,085 -0.04(-0.86%)
Feb 25, 2002 5.019 5.098 5.019 5.070 357,497 +0.02(+0.45%)
Feb 22, 2002 4.956 5.083 4.924 5.047 570,937 +0.07(+1.37%)
Feb 21, 2002 5.060 5.081 4.975 4.979 654,618 -0.08(-1.60%)
Feb 20, 2002 4.970 5.073 4.970 5.060 967,627 +0.09(+1.86%)
Feb 19, 2002 4.994 4.998 4.941 4.968 512,678 -0.03(-0.53%)
Feb 18, 2002 4.985 5.004 4.956 4.994 666,799 +0.00(+0.00%)
Feb 15, 2002 4.985 5.004 4.956 4.994 665,210 +0.02(+0.38%)
Feb 14, 2002 4.939 5.019 4.890 4.975 733,532 +0.03(+0.65%)
Feb 13, 2002 4.881 4.966 4.720 4.943 1,339,955 +0.09(+1.87%)
Feb 12, 2002 4.985 4.994 4.809 4.852 1,112,215 -0.12(-2.36%)
Feb 11, 2002 4.900 4.983 4.894 4.970 630,255 +0.12(+2.41%)
Feb 08, 2002 4.892 4.900 4.773 4.852 955,446 -0.04(-0.77%)
Feb 07, 2002 4.928 4.979 4.890 4.890 802,384 -0.04(-0.80%)
Feb 06, 2002 4.994 4.998 4.852 4.930 706,521 -0.03(-0.61%)
Feb 05, 2002 4.860 5.004 4.834 4.960 1,299,173 +0.10(+2.06%)
Feb 04, 2002 4.881 4.894 4.841 4.860 637,670 -0.02(-0.43%)
Feb 01, 2002 4.890 4.919 4.868 4.881 549,222 -0.03(-0.54%)
Jan 31, 2002 4.956 4.956 4.879 4.907 665,740 -0.07(-1.40%)
Jan 30, 2002 4.843 4.994 4.843 4.977 794,439 +0.11(+2.17%)
Jan 29, 2002 4.928 4.956 4.768 4.871 933,731 -0.04(-0.73%)
Jan 28, 2002 4.875 4.937 4.875 4.907 628,137 +0.03(+0.66%)
Jan 25, 2002 4.890 4.936 4.869 4.875 489,374 -0.02(-0.31%)
Jan 24, 2002 4.922 4.947 4.873 4.890 557,167 -0.08(-1.52%)
Jan 23, 2002 4.947 4.992 4.919 4.966 1,165,178 -0.01(-0.27%)
Jan 22, 2002 4.985 4.998 4.971 4.979 8,368,099 +0.01(+0.27%)
Jan 21, 2002 4.998 5.017 4.947 4.966 793,910 +0.00(+0.00%)
Jan 18, 2002 4.998 5.017 4.947 4.966 755,247 -0.03(-0.64%)
Jan 17, 2002 4.956 4.998 4.886 4.998 731,414 +0.07(+1.46%)
Jan 16, 2002 5.004 5.004 4.924 4.926 648,262 -0.08(-1.55%)
Jan 15, 2002 4.975 5.004 4.975 5.004 994,638 +0.05(+0.91%)
Jan 14, 2002 5.022 5.022 4.956 4.958 872,294 -0.07(-1.35%)
Jan 11, 2002 5.032 5.094 4.994 5.026 389,275 +0.02(+0.30%)
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.