Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.78	20.96	20.54	20.96	20.96	1.11%	12,130
Feb 19, 2026	20.69	20.73	20.69	20.73	20.73	-0.05%	150
Feb 18, 2026	19.77	20.75	19.77	20.74	20.74	4.75%	1,350
Feb 17, 2026	20.20	20.20	19.80	19.80	19.80	-1.54%	1,245
Feb 16, 2026	20.10	20.11	20.10	20.11	20.11	-0.05%	254
Feb 13, 2026	19.78	20.12	19.78	20.12	20.12	0.93%	605
Feb 12, 2026	20.17	20.24	19.82	19.94	19.94	-0.97%	700
Feb 11, 2026	20.47	20.60	20.01	20.13	20.13	-1.80%	570
Feb 10, 2026	20.46	20.50	20.46	20.50	20.50	-2.75%	360
Feb 9, 2026	21.08	21.08	21.08	21.08	21.08	-0.47%	-
Feb 6, 2026	21.18	21.18	21.18	21.18	21.18	-0.66%	-
Feb 5, 2026	21.37	21.37	21.32	21.32	21.32	-0.56%	150
Feb 4, 2026	20.73	21.44	20.73	21.44	21.44	3.78%	350
Feb 3, 2026	20.63	20.66	20.63	20.66	20.66	0.29%	80
Feb 2, 2026	20.67	20.88	20.58	20.60	20.60	1.98%	1,315
Jan 30, 2026	20.52	20.62	20.20	20.20	20.20	-2.42%	1,890
Jan 29, 2026	20.45	20.70	20.45	20.70	20.70	-0.96%	180
Jan 28, 2026	20.90	20.90	20.90	20.90	20.90	-0.43%	500
Jan 27, 2026	20.86	20.99	20.86	20.99	20.99	-0.33%	500
Jan 26, 2026	20.70	21.06	20.70	21.06	21.06	1.59%	3,000
Jan 23, 2026	20.68	20.80	20.68	20.73	20.73	-0.81%	352
Jan 22, 2026	20.90	20.90	20.90	20.90	20.90	0.19%	-
Jan 21, 2026	20.88	21.05	20.86	20.86	20.86	1.36%	148
Jan 20, 2026	20.58	20.58	20.58	20.58	20.58	-0.44%	-
Jan 19, 2026	20.79	20.89	20.67	20.67	20.67	-2.27%	445
Jan 16, 2026	21.22	21.35	21.15	21.15	21.15	1.00%	143
Jan 15, 2026	20.98	21.11	20.94	20.94	20.94	1.31%	160
Jan 14, 2026	20.09	20.67	20.09	20.67	20.67	4.74%	750
Jan 13, 2026	19.66	19.74	19.66	19.74	19.74	0.69%	230
Jan 12, 2026	19.76	19.80	19.46	19.60	19.60	-0.86%	399
Jan 9, 2026	19.62	19.77	19.62	19.77	19.52	0.08%	103
Jan 8, 2026	19.07	19.76	19.07	19.76	19.50	1.44%	1,385
Jan 7, 2026	19.52	19.58	19.48	19.48	19.23	-1.02%	200
Jan 6, 2026	19.70	19.73	19.68	19.68	19.42	0.36%	220
Jan 5, 2026	19.97	20.11	19.61	19.61	19.36	-1.97%	178
Jan 2, 2026	20.13	20.36	20.00	20.00	19.75	-2.30%	763
Dec 30, 2025	20.47	20.47	20.47	20.47	20.21	-0.49%	-
Dec 29, 2025	20.57	20.57	20.57	20.57	20.31	0.15%	968
Dec 23, 2025	20.54	20.54	20.54	20.54	20.28	0.98%	17
Dec 22, 2025	20.14	20.34	20.14	20.34	20.08	-1.17%	685
Dec 19, 2025	20.38	20.58	20.38	20.58	20.32	0.39%	100
Dec 18, 2025	20.33	20.50	20.33	20.50	20.24	1.79%	10
Dec 17, 2025	20.13	20.14	20.13	20.14	19.88	-1.76%	90
Dec 16, 2025	20.39	20.50	20.39	20.50	20.24	0.49%	158
Dec 15, 2025	20.43	20.43	20.40	20.40	20.14	0.79%	970
Dec 12, 2025	20.15	20.37	20.15	20.24	19.98	-0.05%	178
Dec 11, 2025	20.30	20.37	20.25	20.25	19.99	-0.25%	175
Dec 10, 2025	20.23	20.35	20.23	20.30	20.04	-1.07%	123
Dec 9, 2025	20.39	20.56	20.39	20.52	20.26	0.10%	363
Dec 8, 2025	20.81	20.93	20.50	20.50	20.24	-2.43%	367