Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
31.19
+0.53 (1.73%)
Jun 9, 2025, 4:00 PM - Market closed

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202530.5331.2230.5231.1931.191.73%2,624,408
Jun 6, 202530.7930.9230.3730.6630.66-0.16%2,049,743
Jun 5, 202530.6830.9230.5230.7130.710.03%2,837,967
Jun 4, 202530.9030.9530.5630.7030.70-0.49%2,566,910
Jun 3, 202530.7131.1830.5830.8530.85-2,921,304
Jun 2, 202530.4430.8530.4030.8530.850.55%3,431,126
May 30, 202530.5230.8630.3530.6830.680.99%4,464,431
May 29, 202529.3130.4928.7730.3830.381.13%6,055,483
May 28, 202530.3230.4529.8130.0430.04-0.53%4,251,516
May 27, 202529.8030.2629.6730.2030.202.58%4,867,574
May 23, 202529.4529.5629.0029.4429.44-0.03%2,770,830
May 22, 202529.2929.5328.9929.4529.450.10%3,261,121
May 21, 202530.0730.1329.3829.4229.42-2.39%3,265,830
May 20, 202530.0930.4630.0630.1430.140.07%3,773,338
May 19, 202530.5030.5030.0630.1230.12-1.34%2,622,264
May 16, 202530.1330.5530.0130.5330.531.23%3,068,510
May 15, 202529.3430.2029.3430.1630.163.43%2,966,375
May 14, 202529.1329.3028.9029.1629.16-0.38%4,189,594
May 13, 202529.4429.5528.9929.2729.27-0.95%2,685,945
May 12, 202529.1829.6529.0229.5529.551.16%2,999,300
May 9, 202529.2529.5229.1829.2129.21-0.61%1,609,351
May 8, 202529.1329.7429.0529.3929.390.96%2,614,363
May 7, 202529.1829.3528.9829.1129.11-0.14%2,286,409
May 6, 202529.1329.3129.0229.1529.15-0.21%1,759,903
May 5, 202529.2929.3128.8229.2129.21-0.34%2,530,603
May 2, 202529.5429.6429.2429.3129.31-0.27%2,964,813
May 1, 202529.5629.6529.2329.3929.39-1.71%2,391,031
Apr 30, 202529.8830.0429.3529.9029.900.98%3,312,014
Apr 29, 202529.5129.6529.1829.6129.610.30%2,341,482
Apr 28, 202529.6429.7929.3729.5229.52-0.61%2,257,408
Apr 25, 202530.0830.1529.5829.7029.70-1.62%2,383,913
Apr 24, 202530.6330.7130.0930.1930.19-2.01%1,879,705
Apr 23, 202530.6530.8830.3530.8130.810.33%2,047,904
Apr 22, 202530.4330.7730.3330.7130.711.02%2,322,802
Apr 21, 202530.4530.4730.1030.4030.40-0.59%2,259,421
Apr 17, 202530.1730.6930.1130.5830.581.33%2,859,040
Apr 16, 202530.6330.6330.0730.1830.18-0.66%2,438,914
Apr 15, 202530.9730.9730.2930.3830.38-0.56%2,187,200
Apr 14, 202529.9030.8329.8530.5530.550.79%3,908,594
Apr 11, 202529.7530.5629.5530.3130.032.71%3,581,567
Apr 10, 202529.7130.2629.0929.5129.23-0.67%5,056,280
Apr 9, 202529.0029.9228.7829.7129.431.33%4,226,672
Apr 8, 202530.4330.4529.0429.3229.04-2.40%3,648,988
Apr 7, 202530.2630.8329.7730.0429.76-2.28%4,345,265
Apr 4, 202531.3832.0730.5830.7430.45-2.23%4,262,199
Apr 3, 202530.7531.5330.7531.4431.142.68%3,776,136
Apr 2, 202530.7630.9130.3830.6230.33-0.39%2,209,825
Apr 1, 202531.0831.1330.5830.7430.45-0.65%2,517,398
Mar 31, 202530.5831.2330.5130.9430.651.91%3,340,687
Mar 28, 202530.5230.5630.1630.3630.080.13%2,168,339