Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
21.29
-0.20 (-0.93%)
At close: Oct 30, 2025, 4:00 PM EDT
21.29
0.00 (0.00%)
After-hours: Oct 30, 2025, 5:37 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.5721.8021.2221.29--0.93%7,746,128
Oct 29, 202522.9123.0421.4621.4921.49-9.13%12,021,637
Oct 28, 202523.6423.8923.5223.6523.65-0.38%3,370,761
Oct 27, 202523.7423.8123.3723.7423.74-0.38%5,497,763
Oct 24, 202523.9423.9423.6123.8323.830.25%3,197,806
Oct 23, 202524.1324.1823.6523.7723.77-1.57%3,760,937
Oct 22, 202524.0624.4623.9224.1524.150.29%4,392,045
Oct 21, 202524.0024.1623.9324.0824.080.50%4,258,475
Oct 20, 202524.0524.0823.7823.9623.96-0.29%4,041,065
Oct 17, 202523.8124.1223.7524.0324.031.18%4,006,989
Oct 16, 202523.7023.9523.6723.7523.750.42%4,464,321
Oct 15, 202523.9224.1323.5923.6523.65-1.13%3,786,844
Oct 14, 202523.2023.9523.1323.9223.921.57%4,775,185
Oct 13, 202523.7023.7923.3523.5523.27-0.76%5,650,867
Oct 10, 202523.8824.0523.6923.7323.45-0.17%4,793,414
Oct 9, 202523.9224.0623.7223.7723.49-0.50%4,172,822
Oct 8, 202524.0124.0123.8023.8923.60-0.46%3,330,375
Oct 7, 202524.3824.3823.8924.0023.71-1.28%8,872,789
Oct 6, 202524.6024.6724.3024.3124.02-1.34%4,182,958
Oct 3, 202524.6824.7924.5824.6424.35-0.08%2,838,963
Oct 2, 202524.6924.8524.6224.6624.37-0.56%3,243,917
Oct 1, 202524.8424.9324.5324.8024.500.24%3,017,878
Sep 30, 202524.7124.8324.5124.7424.440.41%3,466,023
Sep 29, 202524.8524.8524.4324.6424.35-0.32%4,609,324
Sep 26, 202524.4824.7324.4524.7224.421.27%2,715,703
Sep 25, 202524.8624.8624.3324.4124.12-1.21%2,907,396
Sep 24, 202524.3924.7524.3824.7124.411.10%3,666,662
Sep 23, 202524.3824.5424.2724.4424.150.53%4,131,993
Sep 22, 202524.8124.8124.3124.3124.02-2.05%5,239,850
Sep 19, 202525.0025.1424.8224.8224.52-0.56%8,505,129
Sep 18, 202524.8025.0724.6924.9624.660.28%3,855,512
Sep 17, 202524.9625.2224.8724.8924.59-0.52%4,216,891
Sep 16, 202524.8225.1424.7625.0224.721.17%3,511,308
Sep 15, 202525.1225.2224.6724.7324.43-1.40%4,119,311
Sep 12, 202525.4025.4325.0725.0824.78-1.34%2,397,354
Sep 11, 202524.9325.4824.9025.4225.121.80%3,109,482
Sep 10, 202525.4325.4324.7324.9724.67-2.16%4,482,907
Sep 9, 202525.4325.5925.3525.5225.210.08%2,680,348
Sep 8, 202525.5625.7425.3725.5025.20-0.62%3,758,100
Sep 5, 202525.2625.7725.2225.6625.351.66%3,326,098
Sep 4, 202525.3625.4525.0725.2424.94-0.43%3,889,819
Sep 3, 202525.0025.4724.9525.3525.051.28%5,549,628
Sep 2, 202525.4725.7724.9625.0324.73-1.61%6,862,882
Aug 29, 202525.2525.8225.2425.4425.140.87%7,784,931
Aug 28, 202524.7825.6023.7125.2224.92-13.09%17,411,444
Aug 27, 202528.7529.1028.6429.0228.670.90%4,647,965
Aug 26, 202528.8028.8528.6128.7628.42-0.38%2,965,871
Aug 25, 202529.1729.1828.8228.8728.52-1.30%2,896,652
Aug 22, 202529.0329.3528.9929.2528.901.18%2,258,824
Aug 21, 202528.5028.9928.4228.9128.560.94%3,262,356