Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
30.47
-0.34 (-1.10%)
At close: Jul 3, 2025, 1:00 PM
30.55
+0.08 (0.26%)
After-hours: Jul 3, 2025, 5:00 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202530.8930.9030.3730.4730.47-1.10%2,547,588
Jul 2, 202530.6630.9230.5630.8130.810.36%2,679,910
Jul 1, 202530.2531.1130.2530.7030.701.49%2,830,830
Jun 30, 202530.3930.6229.9730.2530.25-0.72%2,979,498
Jun 27, 202530.2530.5130.1930.4730.470.73%3,848,846
Jun 26, 202529.9630.3829.9630.2530.251.37%2,571,142
Jun 25, 202530.0630.1529.7229.8429.84-1.84%3,790,131
Jun 24, 202530.7230.7930.3630.4030.40-1.46%3,699,295
Jun 23, 202530.7631.1130.6330.8530.851.45%3,746,038
Jun 20, 202530.1230.5330.1130.4130.410.83%7,404,215
Jun 18, 202530.0530.2629.8830.1630.160.33%2,511,478
Jun 17, 202530.1630.3929.9830.0630.06-0.73%2,140,978
Jun 16, 202530.7030.8130.0830.2830.28-0.98%2,133,306
Jun 13, 202531.0031.1830.5130.5830.58-1.51%1,980,234
Jun 12, 202530.9631.0730.7231.0531.050.39%1,766,744
Jun 11, 202531.1731.1730.7930.9330.93-0.71%2,703,210
Jun 10, 202531.2631.4330.9631.1531.15-0.13%2,371,781
Jun 9, 202530.5331.2230.5231.1931.191.73%2,933,143
Jun 6, 202530.7930.9230.3730.6630.66-0.16%2,049,743
Jun 5, 202530.6830.9230.5230.7130.710.03%2,837,967
Jun 4, 202530.9030.9530.5630.7030.70-0.49%2,566,910
Jun 3, 202530.7131.1830.5830.8530.85-2,921,304
Jun 2, 202530.4430.8530.4030.8530.850.55%3,431,126
May 30, 202530.5230.8630.3530.6830.680.99%4,464,431
May 29, 202529.3130.4928.7730.3830.381.13%6,055,483
May 28, 202530.3230.4529.8130.0430.04-0.53%4,251,516
May 27, 202529.8030.2629.6730.2030.202.58%4,867,574
May 23, 202529.4529.5629.0029.4429.44-0.03%2,770,830
May 22, 202529.2929.5328.9929.4529.450.10%3,261,121
May 21, 202530.0730.1329.3829.4229.42-2.39%3,265,830
May 20, 202530.0930.4630.0630.1430.140.07%3,773,338
May 19, 202530.5030.5030.0630.1230.12-1.34%2,622,264
May 16, 202530.1330.5530.0130.5330.531.23%3,068,510
May 15, 202529.3430.2029.3430.1630.163.43%2,966,375
May 14, 202529.1329.3028.9029.1629.16-0.38%4,189,594
May 13, 202529.4429.5528.9929.2729.27-0.95%2,685,945
May 12, 202529.1829.6529.0229.5529.551.16%2,999,300
May 9, 202529.2529.5229.1829.2129.21-0.61%1,609,351
May 8, 202529.1329.7429.0529.3929.390.96%2,614,363
May 7, 202529.1829.3528.9829.1129.11-0.14%2,286,409
May 6, 202529.1329.3129.0229.1529.15-0.21%1,759,903
May 5, 202529.2929.3128.8229.2129.21-0.34%2,530,603
May 2, 202529.5429.6429.2429.3129.31-0.27%2,964,813
May 1, 202529.5629.6529.2329.3929.39-1.71%2,391,031
Apr 30, 202529.8830.0429.3529.9029.900.98%3,312,014
Apr 29, 202529.5129.6529.1829.6129.610.30%2,341,482
Apr 28, 202529.6429.7929.3729.5229.52-0.61%2,257,408
Apr 25, 202530.0830.1529.5829.7029.70-1.62%2,383,913
Apr 24, 202530.6330.7130.0930.1930.19-2.01%1,879,705
Apr 23, 202530.6530.8830.3530.8130.810.33%2,047,904