Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
22.14
-0.23 (-1.03%)
At close: Mar 20, 2026, 4:00 PM EDT
22.33
+0.19 (0.86%)
After-hours: Mar 20, 2026, 7:50 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.4122.5022.1422.1422.14-1.03%8,648,132
Mar 19, 202622.7023.0022.2922.3722.37-1.50%3,643,621
Mar 18, 202622.5822.9622.4622.7122.71-0.92%4,158,729
Mar 17, 202622.8022.9922.6222.9222.921.01%3,468,236
Mar 16, 202622.7122.8622.6022.6922.690.22%3,845,895
Mar 13, 202622.8922.9022.5422.6422.64-0.26%3,236,464
Mar 12, 202622.9123.1922.6622.7022.70-1.43%3,804,252
Mar 11, 202623.3023.5022.8123.0323.03-1.33%3,830,506
Mar 10, 202623.7023.7523.3423.3423.34-2.26%5,608,226
Mar 9, 202624.2524.4223.6723.8823.88-2.21%5,470,609
Mar 6, 202624.2024.5523.9424.4224.420.95%2,835,659
Mar 5, 202624.3324.5624.1524.1924.19-1.02%3,728,029
Mar 4, 202624.7324.7324.2624.4424.44-0.65%3,001,553
Mar 3, 202624.6325.0024.4124.6024.60-0.89%3,945,812
Mar 2, 202625.4225.5124.8224.8224.82-3.05%3,910,291
Feb 27, 202624.8725.8624.8225.6025.603.14%6,075,302
Feb 26, 202625.7026.2224.6724.8224.82-1.94%7,345,749
Feb 25, 202625.6125.7024.8925.3125.31-1.90%5,306,717
Feb 24, 202625.3325.8425.3125.8025.802.54%5,277,992
Feb 23, 202624.9125.3624.8725.1625.160.68%5,614,908
Feb 20, 202624.6525.0224.3324.9924.991.79%6,439,877
Feb 19, 202624.4824.6324.3224.5524.550.29%4,869,887
Feb 18, 202623.5524.5223.5524.4824.484.44%7,269,080
Feb 17, 202623.7423.9823.0923.4423.44-1.43%5,296,098
Feb 13, 202623.5923.9823.5923.7823.781.45%3,657,594
Feb 12, 202623.9523.9823.4123.4423.44-2.13%5,802,618
Feb 11, 202624.0124.0823.5623.9523.95-1.44%4,437,365
Feb 10, 202624.4224.5124.1824.3024.30-0.45%4,039,622
Feb 9, 202624.9024.9624.3124.4124.41-2.09%4,411,282
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