Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	19.98	20.06	19.87	20.06	20.06	0.05%	1,129
Nov 28, 2025	20.24	20.26	20.05	20.05	20.05	-0.55%	898
Nov 27, 2025	20.16	20.16	20.16	20.16	20.16	0.80%	-
Nov 26, 2025	19.76	20.00	19.76	20.00	20.00	1.34%	225
Nov 25, 2025	19.56	19.74	19.56	19.74	19.74	0.25%	650
Nov 24, 2025	19.90	19.90	19.69	19.69	19.69	1.10%	3,415
Nov 21, 2025	19.32	19.47	19.30	19.47	19.47	0.72%	60
Nov 20, 2025	19.23	19.47	19.23	19.33	19.33	0.68%	124
Nov 19, 2025	19.20	19.37	19.20	19.20	19.20	-0.31%	508
Nov 18, 2025	19.20	19.26	19.14	19.26	19.26	0.08%	400
Nov 17, 2025	19.41	19.61	19.25	19.25	19.25	-0.28%	730
Nov 14, 2025	19.52	19.61	19.30	19.30	19.30	-1.63%	405
Nov 13, 2025	19.20	19.62	19.20	19.62	19.62	0.41%	1,229
Nov 12, 2025	19.42	19.54	19.42	19.54	19.54	1.11%	915
Nov 11, 2025	19.11	19.33	19.11	19.33	19.33	1.82%	150
Nov 10, 2025	18.98	18.98	18.98	18.98	18.98	0.88%	-
Nov 7, 2025	18.75	18.82	18.75	18.82	18.82	0.08%	500
Nov 6, 2025	18.72	18.93	18.70	18.80	18.80	0.40%	362
Nov 5, 2025	18.73	18.78	18.73	18.73	18.73	-0.40%	185
Nov 4, 2025	18.74	18.80	18.57	18.80	18.80	0.86%	544
Nov 3, 2025	18.78	18.99	18.42	18.64	18.64	-0.51%	3,043
Oct 31, 2025	18.40	18.74	18.27	18.74	18.74	1.41%	707
Oct 30, 2025	18.65	18.80	18.48	18.48	18.48	-0.48%	1,146
Oct 29, 2025	20.27	20.39	18.57	18.57	18.57	-8.77%	1,769
Oct 28, 2025	20.30	20.35	20.30	20.35	20.35	0.74%	130
Oct 27, 2025	20.50	20.62	20.20	20.20	20.20	-1.46%	1,565
Oct 24, 2025	20.40	20.50	20.40	20.50	20.50	0.39%	73
Oct 23, 2025	20.76	21.00	20.41	20.42	20.42	-2.58%	3,021
Oct 22, 2025	20.69	20.96	20.63	20.96	20.96	0.91%	224
Oct 21, 2025	20.59	20.77	20.59	20.77	20.77	1.56%	545
Oct 20, 2025	20.61	20.61	20.45	20.45	20.45	1.14%	634
Oct 17, 2025	20.22	20.22	20.22	20.22	20.22	-1.08%	-
Oct 16, 2025	20.24	20.47	20.24	20.44	20.44	-1.02%	350
Oct 15, 2025	20.52	20.65	20.52	20.65	20.65	1.82%	100
Oct 14, 2025	20.04	20.28	20.04	20.28	20.28	-0.83%	50
Oct 13, 2025	20.50	20.55	20.45	20.45	20.20	-	1,160
Oct 10, 2025	20.47	20.67	20.45	20.45	20.20	-1.11%	3,035
Oct 9, 2025	20.51	20.73	20.51	20.68	20.43	-0.53%	1,685
Oct 8, 2025	20.62	20.79	20.59	20.79	20.54	0.92%	1,080
Oct 7, 2025	20.85	21.06	20.52	20.60	20.35	-1.01%	1,165
Oct 6, 2025	20.95	21.23	20.81	20.81	20.55	-0.90%	1,597
Oct 3, 2025	21.00	21.00	21.00	21.00	20.74	-0.62%	-
Oct 2, 2025	21.05	21.20	21.05	21.13	20.87	0.67%	465
Oct 1, 2025	20.97	21.01	20.97	20.99	20.73	0.57%	881
Sep 30, 2025	20.91	21.04	20.87	20.87	20.61	-0.29%	1,312
Sep 29, 2025	21.01	21.43	20.93	20.93	20.67	-0.52%	550
Sep 26, 2025	20.88	21.04	20.88	21.04	20.78	-0.89%	50
Sep 25, 2025	20.98	21.23	20.98	21.23	20.97	1.34%	50
Sep 24, 2025	20.66	20.95	20.66	20.95	20.69	1.85%	635
Sep 23, 2025	20.56	20.76	20.56	20.57	20.32	-0.68%	622