Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	20.24	21.46	20.11	20.37	20.37	1.80%	476
Dec 3, 2025	19.85	20.01	19.75	20.01	20.01	1.09%	-
Dec 2, 2025	20.09	20.10	19.80	19.80	19.80	-1.12%	-
Dec 1, 2025	20.12	20.12	19.87	20.02	20.02	-0.45%	-
Nov 28, 2025	20.19	20.22	20.11	20.11	20.11	0.05%	-
Nov 27, 2025	20.23	20.23	20.10	20.10	20.10	0.53%	-
Nov 26, 2025	19.87	20.00	19.85	20.00	20.00	1.68%	-
Nov 25, 2025	19.71	19.78	19.67	19.67	19.67	0.51%	-
Nov 24, 2025	19.85	19.85	19.57	19.57	19.57	-1.44%	-
Nov 21, 2025	19.38	19.85	19.38	19.85	19.85	1.93%	-
Nov 20, 2025	19.43	19.48	19.16	19.48	19.48	1.12%	-
Nov 19, 2025	19.25	19.35	19.25	19.26	19.26	0.26%	-
Nov 18, 2025	19.20	19.21	19.18	19.21	19.21	-0.34%	-
Nov 17, 2025	19.63	19.63	19.28	19.28	19.28	0.08%	-
Nov 14, 2025	19.51	19.60	19.26	19.26	19.26	-0.82%	-
Nov 13, 2025	19.19	19.42	19.18	19.42	19.42	0.80%	-
Nov 12, 2025	19.44	19.47	19.27	19.27	19.27	0.34%	-
Nov 11, 2025	19.19	19.25	19.19	19.20	19.20	1.40%	-
Nov 10, 2025	18.97	19.11	18.94	18.94	18.94	-0.45%	90
Nov 7, 2025	18.82	19.02	18.81	19.02	19.02	0.85%	-
Nov 6, 2025	18.71	18.88	18.63	18.86	18.86	1.40%	-
Nov 5, 2025	18.79	18.80	18.60	18.60	18.60	-0.56%	-
Nov 4, 2025	18.61	18.77	18.61	18.71	18.71	0.73%	-
Nov 3, 2025	18.83	18.92	18.57	18.57	18.57	-0.56%	-
Oct 31, 2025	18.51	18.68	18.43	18.68	18.68	1.16%	-
Oct 30, 2025	18.77	18.77	18.46	18.46	18.46	-0.89%	-
Oct 29, 2025	20.37	20.37	18.63	18.63	18.63	-8.92%	876
Oct 28, 2025	20.37	20.45	20.37	20.45	20.45	0.79%	-
Oct 27, 2025	20.58	20.58	20.29	20.29	20.29	-0.54%	-
Oct 24, 2025	20.49	20.54	20.40	20.40	20.40	-0.44%	-
Oct 23, 2025	20.83	20.96	20.49	20.49	20.49	-2.61%	-
Oct 22, 2025	20.72	21.04	20.68	21.04	21.04	1.59%	-
Oct 21, 2025	20.66	20.71	20.61	20.71	20.71	1.07%	-
Oct 20, 2025	20.63	20.67	20.49	20.49	20.49	-0.77%	-
Oct 17, 2025	20.28	20.65	20.27	20.65	20.65	0.88%	-
Oct 16, 2025	20.34	20.47	20.34	20.47	20.47	0.20%	-
Oct 15, 2025	20.64	20.66	20.43	20.43	20.43	0.89%	-
Oct 14, 2025	20.32	20.32	19.95	20.25	20.25	-1.51%	100
Oct 10, 2025	20.58	20.67	20.56	20.56	20.31	-0.72%	-
Oct 9, 2025	20.56	20.71	20.56	20.71	20.46	0.49%	-
Oct 8, 2025	20.66	20.71	20.58	20.61	20.36	0.24%	-
Oct 7, 2025	21.02	21.07	20.56	20.56	20.31	-1.20%	-
Oct 6, 2025	21.21	21.26	20.81	20.81	20.56	-0.62%	40
Oct 3, 2025	21.06	21.12	20.94	20.94	20.68	-0.95%	-
Oct 2, 2025	21.12	21.20	21.07	21.14	20.88	0.57%	-
Oct 1, 2025	20.97	21.17	20.97	21.02	20.76	0.14%	-
Sep 30, 2025	20.98	21.01	20.92	20.99	20.73	-0.10%	-
Sep 29, 2025	21.13	21.26	21.01	21.01	20.75	0.14%	-
Sep 26, 2025	20.95	21.07	20.91	20.98	20.72	0.14%	400
Sep 25, 2025	21.05	21.21	20.95	20.95	20.69	-0.05%	-