Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	21.16	21.61	20.93	20.93	20.93	-1.88%	405
Mar 3, 2026	21.23	21.39	21.23	21.33	21.33	-0.05%	-
Mar 2, 2026	21.72	21.77	21.34	21.34	21.34	-1.20%	-
Feb 27, 2026	20.98	21.60	20.98	21.60	21.60	1.36%	-
Feb 26, 2026	21.42	21.86	21.31	21.31	21.31	0.05%	-
Feb 25, 2026	21.86	21.88	21.30	21.30	21.30	-1.53%	-
Feb 24, 2026	21.36	21.63	21.34	21.63	21.63	1.26%	-
Feb 23, 2026	21.17	21.36	21.12	21.36	21.36	2.25%	-
Feb 20, 2026	20.83	20.89	20.83	20.89	20.89	0.72%	-
Feb 19, 2026	20.66	20.83	20.66	20.74	20.74	0.39%	-
Feb 18, 2026	19.98	20.66	19.98	20.66	20.66	4.37%	427
Feb 17, 2026	20.11	20.22	19.80	19.80	19.80	-1.52%	-
Feb 16, 2026	20.07	20.11	19.98	20.10	20.10	-0.10%	-
Feb 13, 2026	19.82	20.12	19.79	20.12	20.12	0.15%	488
Feb 12, 2026	20.18	20.32	20.09	20.09	20.09	-0.45%	69
Feb 11, 2026	20.44	20.57	20.18	20.18	20.18	-1.90%	-
Feb 10, 2026	20.51	20.57	20.50	20.57	20.57	-0.05%	-
Feb 9, 2026	21.06	21.06	20.58	20.58	20.58	-3.38%	100
Feb 6, 2026	21.28	21.36	21.28	21.30	21.30	-0.09%	-
Feb 5, 2026	21.36	21.56	21.32	21.32	21.32	-0.74%	-
Feb 4, 2026	20.83	21.48	20.83	21.48	21.48	1.90%	-
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%	-