Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
25.08
-0.34 (-1.34%)
At close: Sep 12, 2025, 4:00 PM EDT
25.24
+0.16 (0.64%)
After-hours: Sep 12, 2025, 7:20 PM EDT
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 28.65 | 28.81 | 28.22 | 28.29 | 28.29 | -1.43% | 2,907,061 |
| Jul 29, 2025 | 28.60 | 28.90 | 28.49 | 28.70 | 28.70 | 0.53% | 2,549,278 |
| Jul 28, 2025 | 29.11 | 29.11 | 28.54 | 28.55 | 28.55 | -2.36% | 3,198,891 |
| Jul 25, 2025 | 29.30 | 29.33 | 29.07 | 29.24 | 29.24 | -0.20% | 1,986,397 |
| Jul 24, 2025 | 29.53 | 29.63 | 29.26 | 29.30 | 29.30 | -0.75% | 2,040,826 |
| Jul 23, 2025 | 29.54 | 29.78 | 29.39 | 29.52 | 29.52 | 0.24% | 2,456,942 |
| Jul 22, 2025 | 28.99 | 29.54 | 28.91 | 29.45 | 29.45 | 1.94% | 1,879,472 |
| Jul 21, 2025 | 29.16 | 29.35 | 28.86 | 28.89 | 28.89 | -0.86% | 1,954,279 |
| Jul 18, 2025 | 29.68 | 29.72 | 29.06 | 29.14 | 29.14 | -1.82% | 3,128,572 |
| Jul 17, 2025 | 30.00 | 30.09 | 29.32 | 29.68 | 29.68 | -0.77% | 3,134,202 |
| Jul 16, 2025 | 29.26 | 29.95 | 29.22 | 29.91 | 29.91 | 2.40% | 4,336,243 |
| Jul 15, 2025 | 29.75 | 29.80 | 29.20 | 29.21 | 29.21 | -1.88% | 3,614,933 |
| Jul 14, 2025 | 30.16 | 30.28 | 29.46 | 29.77 | 29.77 | -2.43% | 6,466,844 |
| Jul 11, 2025 | 31.54 | 31.54 | 29.83 | 30.51 | 30.22 | -3.27% | 8,333,564 |
| Jul 10, 2025 | 31.09 | 31.86 | 30.99 | 31.54 | 31.24 | 0.86% | 3,102,609 |
| Jul 9, 2025 | 31.10 | 31.36 | 30.89 | 31.27 | 30.97 | 0.55% | 3,778,295 |
| Jul 8, 2025 | 30.32 | 31.17 | 30.30 | 31.10 | 30.80 | 1.93% | 3,261,995 |
| Jul 7, 2025 | 30.41 | 30.55 | 30.14 | 30.51 | 30.22 | 0.13% | 2,602,282 |
| Jul 3, 2025 | 30.89 | 30.90 | 30.37 | 30.47 | 30.18 | -1.10% | 2,548,050 |