Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
24.22
-0.50 (-2.02%)
At close: Jan 16, 2026, 4:00 PM EST
24.22
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:59 PM EST

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202624.5324.7024.1824.2224.22-2.02%4,775,489
Jan 15, 202624.4424.7424.2124.7224.720.94%4,943,867
Jan 14, 202623.5024.5023.5024.4924.494.21%7,535,228
Jan 13, 202622.7723.5122.7523.5023.502.84%5,235,261
Jan 12, 202622.9222.9922.4922.8522.85-1.64%4,672,874
Jan 9, 202622.9323.2622.7723.2322.941.57%5,035,347
Jan 8, 202622.2423.2222.2422.8722.582.37%5,283,345
Jan 7, 202622.9323.0822.3422.3422.06-2.23%4,305,702
Jan 6, 202622.9523.0122.8322.8522.56-0.48%4,200,797
Jan 5, 202623.2723.3822.8222.9622.67-1.84%5,571,989
Jan 2, 202623.8023.8023.2923.3923.10-1.31%4,203,102
Dec 31, 202523.9123.9623.6823.7023.40-1.17%3,167,613
Dec 30, 202524.1324.1923.9323.9823.68-0.79%3,562,577
Dec 29, 202524.2624.3424.0324.1723.87-0.37%3,048,787
Dec 26, 202524.3524.4624.1524.2623.95-0.37%2,674,147
Dec 24, 202524.1924.3724.1624.3524.041.08%2,155,851
Dec 23, 202524.1024.1023.8524.0923.79-0.12%3,811,371
Dec 22, 202523.5724.1223.4824.1223.821.90%4,610,648
Dec 19, 202523.9223.9723.6423.6723.37-1.37%7,964,170
Dec 18, 202523.8524.2123.8524.0023.700.04%5,207,781
Dec 17, 202523.7824.1023.7423.9923.691.39%5,446,703
Dec 16, 202524.0924.1023.6523.6623.36-1.42%4,867,831
Dec 15, 202524.1524.1923.8724.0023.70-0.21%5,069,290
Dec 12, 202523.8124.2623.7824.0523.751.43%4,669,580
Dec 11, 202523.8124.0723.6923.7123.41-0.13%4,382,283
Dec 10, 202523.6023.7423.3423.7423.440.47%7,692,245
Dec 9, 202523.8524.0023.5923.6323.33-0.92%4,503,860
Dec 8, 202524.2724.3023.7523.8523.55-2.01%6,146,731
Dec 5, 202524.2324.6324.0124.3424.030.75%6,182,196
Dec 4, 202525.1025.3023.6824.1623.863.82%10,459,142
Dec 3, 202523.1223.4623.0623.2722.980.78%6,891,874
Dec 2, 202523.2423.2922.8523.0922.80-0.90%6,381,028
Dec 1, 202523.2023.5122.9923.3023.010.39%6,675,252
Nov 28, 202523.3023.3723.1823.2122.92-0.09%2,114,312
Nov 26, 202523.0423.2623.0123.2322.941.09%3,109,862
Nov 25, 202522.9823.0522.8222.9822.691.68%4,164,754
Nov 24, 202522.5622.7122.4622.6022.32-0.40%8,567,283
Nov 21, 202522.4723.0122.3322.6922.401.66%9,186,681
Nov 20, 202522.1322.5122.0322.3222.040.59%3,743,421
Nov 19, 202522.2522.2722.0322.1921.91-0.58%3,690,246
Nov 18, 202522.2922.4122.0822.3222.040.18%3,513,147
Nov 17, 202522.6222.6522.2022.2822.00-1.59%4,301,552
Nov 14, 202522.7422.8822.3622.6422.35-0.09%3,823,634
Nov 13, 202522.2122.8322.2122.6622.371.75%6,832,912
Nov 12, 202522.4622.6522.2422.2721.99-1.07%4,164,069
Nov 11, 202522.3122.5522.2322.5122.231.63%4,244,241
Nov 10, 202522.0022.2121.8122.1521.870.54%4,559,479
Nov 7, 202521.9122.1121.6822.0321.751.43%6,408,054
Nov 6, 202521.5821.8521.4021.7221.450.79%3,820,484
Nov 5, 202521.5421.6321.3121.5521.28-0.14%4,197,540