Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
20.87
-0.26 (-1.23%)
At close: Apr 10, 2026, 4:00 PM EDT
20.93
+0.06 (0.29%)
After-hours: Apr 10, 2026, 7:59 PM EDT
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.15 | 21.18 | 20.79 | 20.87 | 20.87 | -1.23% | 5,349,736 |
| Apr 9, 2026 | 21.05 | 21.24 | 20.62 | 21.13 | 21.13 | -2.36% | 7,024,962 |
| Apr 8, 2026 | 21.53 | 21.65 | 21.37 | 21.64 | 21.64 | 0.89% | 4,495,505 |
| Apr 7, 2026 | 21.78 | 21.84 | 21.42 | 21.45 | 21.45 | -1.88% | 4,805,901 |
| Apr 6, 2026 | 22.05 | 22.09 | 21.84 | 21.86 | 21.86 | -1.04% | 4,031,314 |
| Apr 2, 2026 | 22.06 | 22.14 | 21.66 | 22.09 | 22.09 | 0.27% | 4,661,393 |
| Apr 1, 2026 | 22.71 | 22.71 | 21.98 | 22.03 | 22.03 | -2.74% | 5,214,441 |
| Mar 31, 2026 | 23.10 | 23.16 | 22.37 | 22.65 | 22.65 | -1.61% | 4,301,248 |
| Mar 30, 2026 | 23.11 | 23.25 | 22.92 | 23.02 | 23.02 | -0.22% | 4,106,173 |
| Mar 27, 2026 | 22.81 | 23.18 | 22.80 | 23.07 | 23.07 | 0.96% | 4,032,784 |
| Mar 26, 2026 | 23.00 | 23.17 | 22.73 | 22.85 | 22.85 | -0.87% | 4,752,435 |
| Mar 25, 2026 | 22.84 | 23.11 | 22.58 | 23.05 | 23.05 | 1.77% | 3,702,309 |
| Mar 24, 2026 | 22.50 | 22.85 | 22.30 | 22.65 | 22.65 | 1.03% | 4,141,326 |
| Mar 23, 2026 | 22.34 | 22.51 | 22.10 | 22.42 | 22.42 | 1.26% | 4,246,343 |
| Mar 20, 2026 | 22.41 | 22.50 | 22.14 | 22.14 | 22.14 | -1.03% | 8,648,132 |
| Mar 19, 2026 | 22.70 | 23.00 | 22.29 | 22.37 | 22.37 | -1.50% | 3,643,621 |
| Mar 18, 2026 | 22.58 | 22.96 | 22.46 | 22.71 | 22.71 | -0.92% | 4,158,729 |
| Mar 17, 2026 | 22.80 | 22.99 | 22.62 | 22.92 | 22.92 | 1.01% | 3,468,236 |
| Mar 16, 2026 | 22.71 | 22.86 | 22.60 | 22.69 | 22.69 | 0.22% | 3,845,895 |
| Mar 13, 2026 | 22.89 | 22.90 | 22.54 | 22.64 | 22.64 | -0.26% | 3,236,464 |
| Mar 12, 2026 | 22.91 | 23.19 | 22.66 | 22.70 | 22.70 | -1.43% | 3,804,252 |
| Mar 11, 2026 | 23.30 | 23.50 | 22.81 | 23.03 | 23.03 | -1.33% | 3,830,506 |
| Mar 10, 2026 | 23.70 | 23.75 | 23.34 | 23.34 | 23.34 | -2.26% | 5,608,226 |
| Mar 9, 2026 | 24.25 | 24.42 | 23.67 | 23.88 | 23.88 | -2.21% | 5,470,609 |
| Mar 6, 2026 | 24.20 | 24.55 | 23.94 | 24.42 | 24.42 | 0.95% | 2,835,659 |
| Mar 5, 2026 | 24.33 | 24.56 | 24.15 | 24.19 | 24.19 | -1.02% | 3,728,029 |
| Mar 4, 2026 | 24.73 | 24.73 | 24.26 | 24.44 | 24.44 | -0.65% | 3,001,553 |
| Mar 3, 2026 | 24.63 | 25.00 | 24.41 | 24.60 | 24.60 | -0.89% | 3,945,812 |
| Mar 2, 2026 | 25.42 | 25.51 | 24.82 | 24.82 | 24.82 | -3.05% | 3,910,291 |
| Feb 27, 2026 | 24.87 | 25.86 | 24.82 | 25.60 | 25.60 | 3.14% | 6,075,302 |
| Feb 26, 2026 | 25.70 | 26.22 | 24.67 | 24.82 | 24.82 | -1.94% | 7,345,749 |
| Feb 25, 2026 | 25.61 | 25.70 | 24.89 | 25.31 | 25.31 | -1.90% | 5,306,717 |
| Feb 24, 2026 | 25.33 | 25.84 | 25.31 | 25.80 | 25.80 | 2.54% | 5,277,992 |
| Feb 23, 2026 | 24.91 | 25.36 | 24.87 | 25.16 | 25.16 | 0.68% | 5,614,908 |
| Feb 20, 2026 | 24.65 | 25.02 | 24.33 | 24.99 | 24.99 | 1.79% | 6,439,877 |
| Feb 19, 2026 | 24.48 | 24.63 | 24.32 | 24.55 | 24.55 | 0.29% | 4,869,887 |
| Feb 18, 2026 | 23.55 | 24.52 | 23.55 | 24.48 | 24.48 | 4.44% | 7,269,080 |
| Feb 17, 2026 | 23.74 | 23.98 | 23.09 | 23.44 | 23.44 | -1.43% | 5,296,098 |
| Feb 13, 2026 | 23.59 | 23.98 | 23.59 | 23.78 | 23.78 | 1.45% | 3,657,594 |
| Feb 12, 2026 | 23.95 | 23.98 | 23.41 | 23.44 | 23.44 | -2.13% | 5,802,618 |
| Feb 11, 2026 | 24.01 | 24.08 | 23.56 | 23.95 | 23.95 | -1.44% | 4,437,365 |
| Feb 10, 2026 | 24.42 | 24.51 | 24.18 | 24.30 | 24.30 | -0.45% | 4,039,622 |
| Feb 9, 2026 | 24.90 | 24.96 | 24.31 | 24.41 | 24.41 | -2.09% | 4,411,282 |
| Feb 6, 2026 | 25.15 | 25.35 | 24.91 | 24.93 | 24.93 | -0.64% | 3,400,699 |
| Feb 5, 2026 | 25.39 | 25.47 | 24.96 | 25.09 | 25.09 | -0.83% | 3,461,995 |
| Feb 4, 2026 | 24.88 | 25.45 | 24.82 | 25.30 | 25.30 | 2.76% | 4,167,067 |
| Feb 3, 2026 | 24.31 | 25.02 | 24.22 | 24.62 | 24.62 | 0.65% | 3,924,553 |
| Feb 2, 2026 | 24.60 | 24.63 | 24.26 | 24.46 | 24.46 | -0.61% | 5,261,790 |
| Jan 30, 2026 | 24.53 | 24.67 | 24.04 | 24.61 | 24.61 | 0.70% | 12,895,897 |
| Jan 29, 2026 | 24.70 | 25.07 | 24.40 | 24.44 | 24.44 | -0.65% | 4,088,234 |