Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.62	19.77	19.62	19.77	19.77	0.08%	103
Jan 8, 2026	19.07	19.76	19.07	19.76	19.76	1.44%	1,385
Jan 7, 2026	19.52	19.58	19.48	19.48	19.48	-1.02%	200
Jan 6, 2026	19.70	19.73	19.68	19.68	19.68	0.36%	220
Jan 5, 2026	19.97	20.11	19.61	19.61	19.61	-1.97%	178
Jan 2, 2026	20.13	20.36	20.00	20.00	20.00	-2.30%	613
Dec 30, 2025	20.47	20.47	20.47	20.47	20.47	-0.49%	-
Dec 29, 2025	20.57	20.57	20.57	20.57	20.57	0.15%	968
Dec 23, 2025	20.54	20.54	20.54	20.54	20.54	0.98%	17
Dec 22, 2025	20.14	20.34	20.14	20.34	20.34	-1.17%	685
Dec 19, 2025	20.38	20.58	20.38	20.58	20.58	0.39%	100
Dec 18, 2025	20.33	20.50	20.33	20.50	20.50	1.79%	10
Dec 17, 2025	20.13	20.14	20.13	20.14	20.14	-1.76%	90
Dec 16, 2025	20.39	20.50	20.39	20.50	20.50	0.49%	158
Dec 15, 2025	20.43	20.43	20.40	20.40	20.40	0.79%	970
Dec 12, 2025	20.15	20.37	20.15	20.24	20.24	-0.05%	178
Dec 11, 2025	20.30	20.37	20.25	20.25	20.25	-0.25%	175
Dec 10, 2025	20.23	20.35	20.23	20.30	20.30	-1.07%	123
Dec 9, 2025	20.39	20.56	20.39	20.52	20.52	0.10%	363
Dec 8, 2025	20.81	20.93	20.50	20.50	20.50	-2.43%	367
Dec 5, 2025	20.68	21.01	20.68	21.01	21.01	-0.57%	1,024
Dec 4, 2025	20.21	21.47	20.21	21.13	21.13	6.66%	523
Dec 3, 2025	19.76	19.81	19.76	19.81	19.81	-1.05%	500
Dec 2, 2025	20.02	20.02	20.02	20.02	20.02	-0.20%	-
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