Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	31.49	31.72	31.38	31.52	31.52	0.48%	1,413,521
Dec 31, 2024	31.21	31.41	31.01	31.37	31.37	0.54%	1,528,991
Dec 30, 2024	31.75	31.77	31.11	31.20	31.20	-2.04%	1,626,425
Dec 27, 2024	31.48	32.00	31.48	31.85	31.85	0.54%	1,718,632
Dec 26, 2024	31.45	31.77	31.38	31.68	31.68	0.22%	1,253,010
Dec 24, 2024	31.49	31.76	31.35	31.61	31.61	0.19%	844,004
Dec 23, 2024	31.48	31.71	31.34	31.55	31.55	-0.41%	1,845,846
Dec 20, 2024	31.64	31.89	31.52	31.68	31.68	0.32%	4,859,790
Dec 19, 2024	31.65	31.94	31.45	31.58	31.58	-1.00%	2,889,400
Dec 18, 2024	31.75	32.16	31.34	31.90	31.90	-0.78%	4,278,649
Dec 17, 2024	32.22	32.70	32.04	32.15	32.15	-0.59%	2,710,107
Dec 16, 2024	32.88	33.12	32.33	32.34	32.34	-1.82%	2,665,354
Dec 13, 2024	33.00	33.11	32.63	32.94	32.94	-0.30%	2,508,607
Dec 12, 2024	33.32	33.32	32.81	33.04	33.04	-0.27%	1,634,048
Dec 11, 2024	33.77	33.80	33.13	33.13	33.13	-1.25%	3,725,944
Dec 10, 2024	33.19	33.76	32.93	33.55	33.55	1.12%	2,393,672
Dec 9, 2024	32.38	33.31	32.38	33.18	33.18	2.19%	2,633,098
Dec 6, 2024	32.98	33.05	32.44	32.47	32.47	-1.19%	2,147,634
Dec 5, 2024	32.14	32.92	32.00	32.86	32.86	2.72%	3,163,312
Dec 4, 2024	31.02	32.03	30.84	31.99	31.99	0.53%	4,124,974
Dec 3, 2024	32.05	32.18	31.69	31.82	31.82	-1.00%	2,999,434
Dec 2, 2024	32.48	32.48	31.85	32.14	32.14	-0.89%	3,020,791
Nov 29, 2024	31.90	32.49	31.85	32.43	32.43	1.60%	1,904,753
Nov 27, 2024	31.78	32.06	31.68	31.92	31.92	0.95%	2,220,753
Nov 26, 2024	31.36	31.71	31.23	31.62	31.62	0.60%	2,312,297
Nov 25, 2024	30.98	31.46	30.95	31.43	31.43	2.48%	4,316,844
Nov 22, 2024	30.56	30.87	30.52	30.67	30.67	0.56%	1,999,865
Nov 21, 2024	30.19	30.56	30.01	30.50	30.50	0.93%	2,093,617
Nov 20, 2024	29.69	30.24	29.67	30.22	30.22	1.65%	2,590,196
Nov 19, 2024	29.15	29.77	29.09	29.73	29.73	1.12%	1,809,263
Nov 18, 2024	29.47	29.57	29.08	29.40	29.40	0.65%	2,885,302
Nov 15, 2024	30.33	30.68	29.18	29.21	29.21	-3.95%	4,146,059
Nov 14, 2024	30.47	31.04	30.38	30.41	30.41	0.07%	2,596,901
Nov 13, 2024	30.39	30.43	30.04	30.39	30.39	-	2,638,757
Nov 12, 2024	30.62	30.90	30.37	30.39	30.39	0.10%	1,898,547
Nov 11, 2024	30.37	30.72	30.27	30.36	30.36	0.13%	1,901,576
Nov 8, 2024	30.21	30.43	29.98	30.32	30.32	0.17%	2,147,355
Nov 7, 2024	30.68	30.88	30.22	30.27	30.27	-1.46%	2,487,771
Nov 6, 2024	31.18	31.49	30.63	30.72	30.72	-1.22%	2,872,471
Nov 5, 2024	30.75	31.12	30.43	31.10	31.10	1.17%	1,781,318
Nov 4, 2024	30.97	31.08	30.61	30.74	30.74	-0.58%	1,983,341
Nov 1, 2024	30.67	30.97	30.53	30.92	30.92	1.21%	1,897,317
Oct 31, 2024	30.60	30.80	30.41	30.55	30.55	-0.23%	3,654,914
Oct 30, 2024	30.67	30.89	30.58	30.62	30.62	-0.23%	1,941,888
Oct 29, 2024	30.87	31.06	30.62	30.69	30.69	-0.81%	2,414,209
Oct 28, 2024	31.13	31.34	30.87	30.94	30.94	-0.39%	1,612,241
Oct 25, 2024	31.20	31.44	31.04	31.06	31.06	-0.10%	1,173,836
Oct 24, 2024	31.27	31.47	31.08	31.09	31.09	-0.32%	1,383,825
Oct 23, 2024	30.97	31.27	30.88	31.19	31.19	0.32%	1,311,148
Oct 22, 2024	31.31	31.31	30.91	31.09	31.09	-0.73%	1,409,926
Oct 21, 2024	31.72	31.88	31.25	31.32	31.32	-2.70%	1,880,437
Oct 18, 2024	31.64	32.21	31.33	32.19	32.19	2.00%	2,855,583
Oct 17, 2024	31.20	31.62	31.13	31.56	31.56	1.06%	1,934,897
Oct 16, 2024	31.12	31.35	31.04	31.23	31.23	0.29%	2,239,625
Oct 15, 2024	31.07	31.50	30.97	31.14	31.14	-0.29%	2,068,247
Oct 14, 2024	31.14	31.25	30.91	31.23	30.95	0.48%	1,571,475
Oct 11, 2024	31.18	31.26	30.94	31.08	30.80	0.29%	1,814,345
Oct 10, 2024	31.11	31.33	30.88	30.99	30.71	0.03%	1,702,323
Oct 9, 2024	31.14	31.19	30.88	30.98	30.70	-0.29%	1,914,971
Oct 8, 2024	31.20	31.26	30.77	31.07	30.79	-0.61%	1,869,348
Oct 7, 2024	31.35	31.35	31.11	31.26	30.98	-0.29%	1,620,855
Oct 4, 2024	31.04	31.43	31.00	31.35	31.07	0.77%	1,816,789
Oct 3, 2024	31.40	31.40	30.88	31.11	30.83	-1.36%	2,163,619
Oct 2, 2024	31.52	31.72	31.38	31.54	31.26	-0.38%	1,906,850
Oct 1, 2024	31.62	31.80	31.34	31.66	31.38	-0.13%	2,161,499
Sep 30, 2024	31.97	31.97	31.59	31.70	31.42	-0.06%	1,980,902
Sep 27, 2024	31.75	32.11	31.68	31.72	31.44	0.48%	1,653,228
Sep 26, 2024	31.00	31.61	31.00	31.57	31.29	1.48%	3,654,682
Sep 25, 2024	31.31	31.35	30.93	31.11	30.83	-0.19%	3,227,598
Sep 24, 2024	31.57	31.62	31.11	31.17	30.89	-0.98%	1,919,068
Sep 23, 2024	31.69	31.85	31.43	31.48	31.20	-0.91%	2,028,176
Sep 20, 2024	32.12	32.20	31.63	31.77	31.48	-1.12%	6,532,309
Sep 19, 2024	32.42	32.52	31.89	32.13	31.84	-0.83%	1,817,046
Sep 18, 2024	32.39	32.83	32.28	32.40	32.11	0.09%	1,699,437
Sep 17, 2024	32.27	32.70	32.27	32.37	32.08	-0.49%	1,759,465
Sep 16, 2024	32.35	32.61	32.26	32.53	32.24	1.40%	1,711,602
Sep 13, 2024	31.67	32.12	31.62	32.08	31.79	1.45%	1,703,229
Sep 12, 2024	31.21	31.65	31.07	31.62	31.34	0.89%	2,398,989
Sep 11, 2024	32.05	32.22	31.23	31.34	31.06	-2.73%	1,760,208
Sep 10, 2024	32.46	32.54	32.14	32.22	31.93	-0.56%	2,123,654
Sep 9, 2024	32.57	32.65	32.24	32.40	32.11	-0.52%	2,533,569
Sep 6, 2024	32.06	32.76	32.00	32.57	32.28	1.43%	2,687,905
Sep 5, 2024	31.36	32.25	31.08	32.11	31.82	3.55%	4,269,610
Sep 4, 2024	29.85	31.09	29.21	31.01	30.73	-6.43%	5,811,806
Sep 3, 2024	32.55	33.16	32.28	33.14	32.84	1.81%	3,205,832
Aug 30, 2024	32.21	32.57	32.13	32.55	32.26	1.12%	3,679,910
Aug 29, 2024	32.59	32.71	32.08	32.19	31.90	-0.62%	1,800,372
Aug 28, 2024	32.21	32.55	32.10	32.39	32.10	0.56%	2,172,016
Aug 27, 2024	32.38	32.40	32.03	32.21	31.92	-0.46%	1,712,467
Aug 26, 2024	32.00	32.42	31.90	32.36	32.07	1.51%	1,832,992
Aug 23, 2024	32.21	32.43	31.81	31.88	31.59	-0.22%	2,325,931
Aug 22, 2024	32.50	32.50	31.80	31.95	31.66	-1.51%	1,652,762
Aug 21, 2024	32.50	32.68	32.28	32.44	32.15	0.34%	1,525,449
Aug 20, 2024	32.59	32.59	32.16	32.33	32.04	-1.07%	1,624,958
Aug 19, 2024	32.35	32.71	32.26	32.68	32.39	0.99%	1,426,500
Aug 16, 2024	31.95	32.40	31.85	32.36	32.07	1.06%	2,223,560
Aug 15, 2024	32.34	32.49	31.93	32.02	31.73	-0.74%	2,402,471
Aug 14, 2024	32.14	32.53	32.07	32.26	31.97	1.45%	1,829,793
Aug 13, 2024	32.40	32.46	31.50	31.80	31.51	1.76%	2,754,374
Aug 12, 2024	31.98	32.09	31.20	31.25	30.97	-2.44%	1,531,389