Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
23.77
-0.12 (-0.50%)
At close: Oct 9, 2025, 4:00 PM EDT
23.78
+0.01 (0.04%)
After-hours: Oct 9, 2025, 4:19 PM EDT
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.92 | 24.06 | 23.72 | 23.76 | - | -0.54% | 2,165,473 |
| Oct 8, 2025 | 24.01 | 24.01 | 23.80 | 23.89 | 23.89 | -0.46% | 3,330,375 |
| Oct 7, 2025 | 24.38 | 24.38 | 23.89 | 24.00 | 24.00 | -1.28% | 8,872,789 |
| Oct 6, 2025 | 24.60 | 24.67 | 24.30 | 24.31 | 24.31 | -1.34% | 4,182,958 |
| Oct 3, 2025 | 24.68 | 24.79 | 24.58 | 24.64 | 24.64 | -0.08% | 2,838,963 |
| Oct 2, 2025 | 24.69 | 24.85 | 24.62 | 24.66 | 24.66 | -0.56% | 3,243,917 |
| Oct 1, 2025 | 24.84 | 24.93 | 24.53 | 24.80 | 24.80 | 0.24% | 3,017,878 |
| Sep 30, 2025 | 24.71 | 24.83 | 24.51 | 24.74 | 24.74 | 0.41% | 3,466,023 |
| Sep 29, 2025 | 24.85 | 24.85 | 24.43 | 24.64 | 24.64 | -0.32% | 4,609,324 |
| Sep 26, 2025 | 24.48 | 24.73 | 24.45 | 24.72 | 24.72 | 1.27% | 2,715,703 |
| Sep 25, 2025 | 24.86 | 24.86 | 24.33 | 24.41 | 24.41 | -1.21% | 2,907,396 |
| Sep 24, 2025 | 24.39 | 24.75 | 24.38 | 24.71 | 24.71 | 1.10% | 3,666,662 |
| Sep 23, 2025 | 24.38 | 24.54 | 24.27 | 24.44 | 24.44 | 0.53% | 4,131,993 |
| Sep 22, 2025 | 24.81 | 24.81 | 24.31 | 24.31 | 24.31 | -2.05% | 5,239,850 |
| Sep 19, 2025 | 25.00 | 25.14 | 24.82 | 24.82 | 24.82 | -0.56% | 8,505,129 |
| Sep 18, 2025 | 24.80 | 25.07 | 24.69 | 24.96 | 24.96 | 0.28% | 3,855,512 |
| Sep 17, 2025 | 24.96 | 25.22 | 24.87 | 24.89 | 24.89 | -0.52% | 4,216,891 |
| Sep 16, 2025 | 24.82 | 25.14 | 24.76 | 25.02 | 25.02 | 1.17% | 3,511,308 |
| Sep 15, 2025 | 25.12 | 25.22 | 24.67 | 24.73 | 24.73 | -1.40% | 4,119,311 |
| Sep 12, 2025 | 25.40 | 25.43 | 25.07 | 25.08 | 25.08 | -1.34% | 2,397,354 |
| Sep 11, 2025 | 24.93 | 25.48 | 24.90 | 25.42 | 25.42 | 1.80% | 3,109,482 |
| Sep 10, 2025 | 25.43 | 25.43 | 24.73 | 24.97 | 24.97 | -2.16% | 4,482,907 |
| Sep 9, 2025 | 25.43 | 25.59 | 25.35 | 25.52 | 25.52 | 0.08% | 2,680,348 |
| Sep 8, 2025 | 25.56 | 25.74 | 25.37 | 25.50 | 25.50 | -0.62% | 3,758,100 |
| Sep 5, 2025 | 25.26 | 25.77 | 25.22 | 25.66 | 25.66 | 1.66% | 3,326,098 |
| Sep 4, 2025 | 25.36 | 25.45 | 25.07 | 25.24 | 25.24 | -0.43% | 3,889,819 |
| Sep 3, 2025 | 25.00 | 25.47 | 24.95 | 25.35 | 25.35 | 1.28% | 5,549,628 |
| Sep 2, 2025 | 25.47 | 25.77 | 24.96 | 25.03 | 25.03 | -1.61% | 6,862,882 |
| Aug 29, 2025 | 25.25 | 25.82 | 25.24 | 25.44 | 25.44 | 0.87% | 7,784,931 |
| Aug 28, 2025 | 24.78 | 25.60 | 23.71 | 25.22 | 25.22 | -13.09% | 17,411,444 |
| Aug 27, 2025 | 28.75 | 29.10 | 28.64 | 29.02 | 29.02 | 0.90% | 4,647,965 |
| Aug 26, 2025 | 28.80 | 28.85 | 28.61 | 28.76 | 28.76 | -0.38% | 2,965,871 |
| Aug 25, 2025 | 29.17 | 29.18 | 28.82 | 28.87 | 28.87 | -1.30% | 2,896,652 |
| Aug 22, 2025 | 29.03 | 29.35 | 28.99 | 29.25 | 29.25 | 1.18% | 2,258,824 |
| Aug 21, 2025 | 28.50 | 28.99 | 28.42 | 28.91 | 28.91 | 0.94% | 3,262,356 |
| Aug 20, 2025 | 29.00 | 29.33 | 28.60 | 28.64 | 28.64 | 0.81% | 3,931,534 |
| Aug 19, 2025 | 28.42 | 28.44 | 28.09 | 28.41 | 28.41 | 0.46% | 3,777,665 |
| Aug 18, 2025 | 28.49 | 28.49 | 28.18 | 28.28 | 28.28 | -0.70% | 3,189,226 |
| Aug 15, 2025 | 28.39 | 28.55 | 28.31 | 28.48 | 28.48 | 0.64% | 7,569,307 |
| Aug 14, 2025 | 28.88 | 28.96 | 28.30 | 28.30 | 28.30 | -2.31% | 3,234,256 |
| Aug 13, 2025 | 28.76 | 29.14 | 28.62 | 28.97 | 28.97 | 0.73% | 2,638,091 |
| Aug 12, 2025 | 28.49 | 28.93 | 28.49 | 28.76 | 28.76 | 0.63% | 3,181,266 |
| Aug 11, 2025 | 28.61 | 28.68 | 28.35 | 28.58 | 28.58 | 0.35% | 2,436,004 |
| Aug 8, 2025 | 28.55 | 28.65 | 28.38 | 28.48 | 28.48 | -0.25% | 1,862,647 |
| Aug 7, 2025 | 28.37 | 28.56 | 27.90 | 28.55 | 28.55 | 1.03% | 3,402,491 |
| Aug 6, 2025 | 28.32 | 28.40 | 28.14 | 28.26 | 28.26 | -0.14% | 2,527,685 |
| Aug 5, 2025 | 28.28 | 28.41 | 28.11 | 28.30 | 28.30 | 0.28% | 3,253,084 |
| Aug 4, 2025 | 28.19 | 28.35 | 28.09 | 28.22 | 28.22 | 0.36% | 2,445,288 |
| Aug 1, 2025 | 28.30 | 28.38 | 27.78 | 28.12 | 28.12 | 0.11% | 3,709,980 |
| Jul 31, 2025 | 28.05 | 28.30 | 27.95 | 28.09 | 28.09 | -0.71% | 4,744,475 |