Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
24.93
-0.16 (-0.64%)
At close: Feb 6, 2026, 4:00 PM EST
24.97
+0.04 (0.16%)
Pre-market: Feb 9, 2026, 5:39 AM EST

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.1525.3524.9124.9324.93-0.64%3,400,699
Feb 5, 202625.3925.4724.9625.0925.09-0.83%3,461,995
Feb 4, 202624.8825.4524.8225.3025.302.76%4,167,067
Feb 3, 202624.3125.0224.2224.6224.620.65%3,924,553
Feb 2, 202624.6024.6324.2624.4624.46-0.61%5,261,790
Jan 30, 202624.5324.6724.0424.6124.610.70%12,895,897
Jan 29, 202624.7025.0724.4024.4424.44-0.65%4,088,234
Jan 28, 202625.1025.3724.3724.6024.60-2.38%3,482,435
Jan 27, 202624.6925.2324.6825.2025.201.41%4,272,711
Jan 26, 202624.8025.2924.7224.8524.851.02%4,735,304
Jan 23, 202624.3924.6224.3524.6024.600.99%2,655,549
Jan 22, 202624.3724.8124.3424.3624.36-0.29%3,375,143
Jan 21, 202624.5024.5624.2124.4324.43-0.53%3,762,788
Jan 20, 202624.1824.7724.1424.5624.561.40%4,139,926
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