Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
29.24
-0.06 (-0.20%)
At close: Jul 25, 2025, 4:00 PM
29.24
0.00 (0.00%)
After-hours: Jul 25, 2025, 5:51 PM EDT
Hormel Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 29.30 | 29.33 | 29.07 | 29.24 | 29.24 | -0.20% | 1,913,656 |
Jul 24, 2025 | 29.53 | 29.63 | 29.26 | 29.30 | 29.30 | -0.75% | 2,040,826 |
Jul 23, 2025 | 29.54 | 29.78 | 29.39 | 29.52 | 29.52 | 0.24% | 2,456,942 |
Jul 22, 2025 | 28.99 | 29.54 | 28.91 | 29.45 | 29.45 | 1.94% | 1,879,472 |
Jul 21, 2025 | 29.16 | 29.35 | 28.86 | 28.89 | 28.89 | -0.86% | 1,954,279 |
Jul 18, 2025 | 29.68 | 29.72 | 29.06 | 29.14 | 29.14 | -1.82% | 3,128,572 |
Jul 17, 2025 | 30.00 | 30.09 | 29.32 | 29.68 | 29.68 | -0.77% | 3,134,202 |
Jul 16, 2025 | 29.26 | 29.95 | 29.22 | 29.91 | 29.91 | 2.40% | 4,336,243 |
Jul 15, 2025 | 29.75 | 29.80 | 29.20 | 29.21 | 29.21 | -1.88% | 3,614,933 |
Jul 14, 2025 | 30.16 | 30.28 | 29.46 | 29.77 | 29.77 | -2.43% | 6,466,844 |
Jul 11, 2025 | 31.54 | 31.54 | 29.83 | 30.51 | 30.22 | -3.27% | 8,333,564 |
Jul 10, 2025 | 31.09 | 31.86 | 30.99 | 31.54 | 31.24 | 0.86% | 3,102,609 |
Jul 9, 2025 | 31.10 | 31.36 | 30.89 | 31.27 | 30.97 | 0.55% | 3,778,295 |
Jul 8, 2025 | 30.32 | 31.17 | 30.30 | 31.10 | 30.80 | 1.93% | 3,261,995 |
Jul 7, 2025 | 30.41 | 30.55 | 30.14 | 30.51 | 30.22 | 0.13% | 2,602,282 |
Jul 3, 2025 | 30.89 | 30.90 | 30.37 | 30.47 | 30.18 | -1.10% | 2,548,050 |
Jul 2, 2025 | 30.66 | 30.92 | 30.56 | 30.81 | 30.51 | 0.36% | 2,679,910 |
Jul 1, 2025 | 30.25 | 31.11 | 30.25 | 30.70 | 30.40 | 1.49% | 2,830,830 |
Jun 30, 2025 | 30.39 | 30.62 | 29.97 | 30.25 | 29.96 | -0.72% | 2,979,498 |
Jun 27, 2025 | 30.25 | 30.51 | 30.19 | 30.47 | 30.18 | 0.73% | 3,848,846 |
Jun 26, 2025 | 29.96 | 30.38 | 29.96 | 30.25 | 29.96 | 1.37% | 2,571,142 |
Jun 25, 2025 | 30.06 | 30.15 | 29.72 | 29.84 | 29.55 | -1.84% | 3,790,131 |
Jun 24, 2025 | 30.72 | 30.79 | 30.36 | 30.40 | 30.11 | -1.46% | 3,699,295 |
Jun 23, 2025 | 30.76 | 31.11 | 30.63 | 30.85 | 30.55 | 1.45% | 3,746,038 |
Jun 20, 2025 | 30.12 | 30.53 | 30.11 | 30.41 | 30.12 | 0.83% | 7,404,215 |
Jun 18, 2025 | 30.05 | 30.26 | 29.88 | 30.16 | 29.87 | 0.33% | 2,511,478 |
Jun 17, 2025 | 30.16 | 30.39 | 29.98 | 30.06 | 29.77 | -0.73% | 2,140,978 |
Jun 16, 2025 | 30.70 | 30.81 | 30.08 | 30.28 | 29.99 | -0.98% | 2,133,306 |
Jun 13, 2025 | 31.00 | 31.18 | 30.51 | 30.58 | 30.29 | -1.51% | 1,980,234 |
Jun 12, 2025 | 30.96 | 31.07 | 30.72 | 31.05 | 30.75 | 0.39% | 1,766,744 |
Jun 11, 2025 | 31.17 | 31.17 | 30.79 | 30.93 | 30.63 | -0.71% | 2,703,210 |
Jun 10, 2025 | 31.26 | 31.43 | 30.96 | 31.15 | 30.85 | -0.13% | 2,371,781 |
Jun 9, 2025 | 30.53 | 31.22 | 30.52 | 31.19 | 30.89 | 1.73% | 2,933,143 |
Jun 6, 2025 | 30.79 | 30.92 | 30.37 | 30.66 | 30.36 | -0.16% | 2,049,743 |
Jun 5, 2025 | 30.68 | 30.92 | 30.52 | 30.71 | 30.41 | 0.03% | 2,837,967 |
Jun 4, 2025 | 30.90 | 30.95 | 30.56 | 30.70 | 30.40 | -0.49% | 2,566,910 |
Jun 3, 2025 | 30.71 | 31.18 | 30.58 | 30.85 | 30.55 | - | 2,921,304 |
Jun 2, 2025 | 30.44 | 30.85 | 30.40 | 30.85 | 30.55 | 0.55% | 3,431,126 |
May 30, 2025 | 30.52 | 30.86 | 30.35 | 30.68 | 30.38 | 0.99% | 4,464,431 |
May 29, 2025 | 29.31 | 30.49 | 28.77 | 30.38 | 30.09 | 1.13% | 6,055,483 |
May 28, 2025 | 30.32 | 30.45 | 29.81 | 30.04 | 29.75 | -0.53% | 4,251,516 |
May 27, 2025 | 29.80 | 30.26 | 29.67 | 30.20 | 29.91 | 2.58% | 4,867,574 |
May 23, 2025 | 29.45 | 29.56 | 29.00 | 29.44 | 29.16 | -0.03% | 2,770,830 |
May 22, 2025 | 29.29 | 29.53 | 28.99 | 29.45 | 29.17 | 0.10% | 3,261,121 |
May 21, 2025 | 30.07 | 30.13 | 29.38 | 29.42 | 29.14 | -2.39% | 3,265,830 |
May 20, 2025 | 30.09 | 30.46 | 30.06 | 30.14 | 29.85 | 0.07% | 3,773,338 |
May 19, 2025 | 30.50 | 30.50 | 30.06 | 30.12 | 29.83 | -1.34% | 2,622,264 |
May 16, 2025 | 30.13 | 30.55 | 30.01 | 30.53 | 30.24 | 1.23% | 3,068,510 |
May 15, 2025 | 29.34 | 30.20 | 29.34 | 30.16 | 29.87 | 3.43% | 2,966,375 |
May 14, 2025 | 29.13 | 29.30 | 28.90 | 29.16 | 28.88 | -0.38% | 4,189,594 |