Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	30.08	30.15	29.58	29.70	29.70	-1.62%	2,383,913
Apr 24, 2025	30.63	30.71	30.09	30.19	30.19	-2.01%	1,879,705
Apr 23, 2025	30.65	30.88	30.35	30.81	30.81	0.33%	2,047,904
Apr 22, 2025	30.43	30.77	30.33	30.71	30.71	1.02%	2,322,802
Apr 21, 2025	30.45	30.47	30.10	30.40	30.40	-0.59%	2,259,421
Apr 17, 2025	30.17	30.69	30.11	30.58	30.58	1.33%	2,859,040
Apr 16, 2025	30.63	30.63	30.07	30.18	30.18	-0.66%	2,438,914
Apr 15, 2025	30.97	30.97	30.29	30.38	30.38	-0.56%	2,187,200
Apr 14, 2025	29.90	30.83	29.85	30.55	30.55	0.79%	3,908,594
Apr 11, 2025	29.75	30.56	29.55	30.31	30.03	2.71%	3,581,567
Apr 10, 2025	29.71	30.26	29.09	29.51	29.23	-0.67%	5,056,280
Apr 9, 2025	29.00	29.92	28.78	29.71	29.43	1.33%	4,226,672
Apr 8, 2025	30.43	30.45	29.04	29.32	29.04	-2.40%	3,648,988
Apr 7, 2025	30.26	30.83	29.77	30.04	29.76	-2.28%	4,345,265
Apr 4, 2025	31.38	32.07	30.58	30.74	30.45	-2.23%	4,262,199
Apr 3, 2025	30.75	31.53	30.75	31.44	31.14	2.68%	3,776,136
Apr 2, 2025	30.76	30.91	30.38	30.62	30.33	-0.39%	2,209,825
Apr 1, 2025	31.08	31.13	30.58	30.74	30.45	-0.65%	2,517,398
Mar 31, 2025	30.58	31.23	30.51	30.94	30.65	1.91%	3,340,687
Mar 28, 2025	30.52	30.56	30.16	30.36	30.08	0.13%	2,168,339
Mar 27, 2025	29.85	30.44	29.77	30.32	30.04	2.50%	2,717,368
Mar 26, 2025	28.91	29.69	28.91	29.58	29.30	2.67%	2,195,007
Mar 25, 2025	29.31	29.33	28.76	28.81	28.54	-1.54%	3,311,572
Mar 24, 2025	29.72	30.03	29.02	29.26	28.99	-2.40%	4,098,927
Mar 21, 2025	29.62	30.06	29.52	29.98	29.70	1.01%	9,492,839
Mar 20, 2025	29.76	29.89	29.45	29.68	29.40	-0.30%	3,137,814
Mar 19, 2025	29.77	29.91	29.60	29.77	29.49	-0.57%	3,208,806
Mar 18, 2025	30.07	30.25	29.79	29.94	29.66	-0.07%	2,408,760
Mar 17, 2025	29.61	30.20	29.54	29.96	29.68	1.42%	2,412,530
Mar 14, 2025	29.29	29.67	29.22	29.54	29.26	0.17%	2,700,554
Mar 13, 2025	29.30	29.75	29.22	29.49	29.21	0.92%	2,376,244
Mar 12, 2025	29.43	29.72	29.12	29.22	28.95	-2.34%	2,912,635
Mar 11, 2025	30.20	30.22	29.73	29.92	29.64	-1.16%	3,359,962
Mar 10, 2025	30.20	31.08	30.12	30.27	29.99	1.10%	3,637,430
Mar 7, 2025	28.88	30.31	28.88	29.94	29.66	3.24%	2,854,994
Mar 6, 2025	28.86	29.15	28.59	29.00	28.73	0.83%	1,970,345
Mar 5, 2025	28.68	29.17	28.59	28.76	28.49	-0.48%	2,029,490
Mar 4, 2025	29.75	29.87	28.89	28.90	28.63	-1.97%	2,827,105
Mar 3, 2025	28.63	29.51	28.48	29.48	29.20	2.97%	3,583,546
Feb 28, 2025	28.65	28.77	28.18	28.63	28.36	0.88%	6,051,364
Feb 27, 2025	28.56	28.72	27.59	28.38	28.11	-1.22%	4,641,943
Feb 26, 2025	29.27	29.31	28.56	28.73	28.46	-2.35%	4,349,464
Feb 25, 2025	29.36	29.69	29.26	29.42	29.14	0.65%	2,754,683
Feb 24, 2025	29.58	29.76	29.16	29.23	28.96	-1.42%	4,401,811
Feb 21, 2025	28.92	29.80	28.77	29.65	29.37	2.77%	2,828,528
Feb 20, 2025	28.45	28.85	28.42	28.85	28.58	1.02%	2,183,178
Feb 19, 2025	28.41	28.72	28.23	28.56	28.29	0.95%	2,681,352
Feb 18, 2025	28.35	28.44	28.03	28.29	28.02	-0.60%	4,050,438
Feb 14, 2025	28.67	28.85	28.37	28.46	28.19	-0.28%	2,791,146
Feb 13, 2025	28.53	28.63	28.27	28.54	28.27	0.04%	3,037,534