Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.71	21.08	20.61	21.08	21.08	2.08%	-
Feb 2, 2026	20.74	20.78	20.65	20.65	20.65	0.83%	-
Jan 30, 2026	20.49	20.63	20.39	20.48	20.48	-1.82%	-
Jan 29, 2026	20.54	20.86	20.54	20.86	20.86	0.48%	-
Jan 28, 2026	21.01	21.10	20.76	20.76	20.76	-0.29%	-
Jan 27, 2026	20.95	20.95	20.82	20.82	20.82	-0.14%	100
Jan 26, 2026	20.77	20.89	20.75	20.85	20.85	0.53%	-
Jan 23, 2026	20.78	20.80	20.73	20.74	20.74	-1.19%	-
Jan 22, 2026	20.93	20.99	20.81	20.99	20.99	1.11%	-
Jan 21, 2026	20.98	20.99	20.76	20.76	20.76	-1.00%	-
Jan 20, 2026	20.56	20.97	20.55	20.97	20.97	1.35%	-
Jan 19, 2026	20.77	20.77	20.67	20.69	20.69	-2.08%	-
Jan 16, 2026	21.29	21.32	21.13	21.13	21.13	-0.05%	-
Jan 15, 2026	21.03	21.14	20.98	21.14	21.14	2.37%	-
Jan 14, 2026	20.17	20.65	20.16	20.65	20.65	4.08%	-
Jan 13, 2026	19.60	19.84	19.55	19.84	19.84	1.35%	-
Jan 12, 2026	19.70	19.78	19.58	19.58	19.58	-0.46%	-
Jan 8, 2026	19.17	19.67	19.08	19.67	19.41	1.34%	-
Jan 7, 2026	19.62	19.68	19.41	19.41	19.16	-1.12%	-
Jan 6, 2026	19.60	19.69	19.58	19.63	19.37	0.41%	-
Jan 5, 2026	20.09	20.09	19.55	19.55	19.30	-2.32%	-
Jan 2, 2026	20.38	20.38	20.01	20.01	19.75	-2.91%	-
Dec 30, 2025	20.52	20.61	20.52	20.61	20.35	0.39%	-
Dec 29, 2025	20.60	20.64	20.53	20.53	20.27	0.93%	-
Dec 23, 2025	20.48	20.48	20.34	20.34	20.08	-0.20%	-
Dec 22, 2025	20.20	20.38	20.06	20.38	20.12	-0.20%	-
Dec 19, 2025	20.50	20.51	20.35	20.42	20.16	-0.58%	-
Dec 18, 2025	20.43	20.54	20.43	20.54	20.28	0.34%	-
Dec 17, 2025	20.22	20.47	20.22	20.47	20.21	1.14%	-
Dec 16, 2025	20.40	20.87	20.24	20.24	19.98	-0.64%	-
Dec 15, 2025	20.49	20.59	20.37	20.37	20.11	-1.40%	-
Dec 12, 2025	20.21	20.66	20.21	20.66	20.40	1.03%	-
Dec 11, 2025	20.30	20.45	20.27	20.45	20.19	1.24%	-
Dec 10, 2025	20.31	20.33	20.20	20.20	19.94	-1.13%	-
Dec 9, 2025	20.49	20.52	20.43	20.43	20.17	-0.39%	-
Dec 8, 2025	20.86	20.89	20.51	20.51	20.25	-2.01%	-
Dec 5, 2025	20.75	20.93	20.70	20.93	20.66	2.75%	-
Dec 4, 2025	20.24	21.46	20.11	20.37	20.11	1.80%	476
Dec 3, 2025	19.85	20.01	19.75	20.01	19.75	1.09%	-
Dec 2, 2025	20.09	20.10	19.80	19.80	19.54	-1.12%	-
Dec 1, 2025	20.12	20.12	19.87	20.02	19.76	-0.45%	-
Nov 28, 2025	20.19	20.22	20.11	20.11	19.85	0.05%	-
Nov 27, 2025	20.23	20.23	20.10	20.10	19.84	0.53%	-
Nov 26, 2025	19.87	20.00	19.85	20.00	19.74	1.68%	-
Nov 25, 2025	19.71	19.78	19.67	19.67	19.41	0.51%	-
Nov 24, 2025	19.85	19.85	19.57	19.57	19.31	-1.44%	-
Nov 21, 2025	19.38	19.85	19.38	19.85	19.60	1.93%	-
Nov 20, 2025	19.43	19.48	19.16	19.48	19.23	1.12%	-
Nov 19, 2025	19.25	19.35	19.25	19.26	19.01	0.26%	-
Nov 18, 2025	19.20	19.21	19.18	19.21	18.96	-0.34%	-