Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	28.86	29.15	28.59	29.13	-	1.27%	997,086
Mar 5, 2025	28.68	29.17	28.59	28.76	28.76	-0.48%	2,029,490
Mar 4, 2025	29.75	29.87	28.89	28.90	28.90	-1.97%	2,827,105
Mar 3, 2025	28.63	29.51	28.48	29.48	29.48	2.97%	3,583,546
Feb 28, 2025	28.65	28.77	28.18	28.63	28.63	0.88%	6,051,364
Feb 27, 2025	28.56	28.72	27.59	28.38	28.38	-1.22%	4,641,943
Feb 26, 2025	29.27	29.31	28.56	28.73	28.73	-2.35%	4,349,464
Feb 25, 2025	29.36	29.69	29.26	29.42	29.42	0.65%	2,754,683
Feb 24, 2025	29.58	29.76	29.16	29.23	29.23	-1.42%	4,401,811
Feb 21, 2025	28.92	29.80	28.77	29.65	29.65	2.77%	2,828,528
Feb 20, 2025	28.45	28.85	28.42	28.85	28.85	1.02%	2,183,178
Feb 19, 2025	28.41	28.72	28.23	28.56	28.56	0.95%	2,681,352
Feb 18, 2025	28.35	28.44	28.03	28.29	28.29	-0.60%	4,050,438
Feb 14, 2025	28.67	28.85	28.37	28.46	28.46	-0.28%	2,791,146
Feb 13, 2025	28.53	28.63	28.27	28.54	28.54	0.04%	3,037,534
Feb 12, 2025	28.63	28.90	28.53	28.53	28.53	-1.62%	2,661,435
Feb 11, 2025	28.80	29.01	28.60	29.00	29.00	0.45%	2,422,949
Feb 10, 2025	29.23	29.26	28.83	28.87	28.87	-1.13%	2,224,288
Feb 7, 2025	29.28	29.28	28.82	29.20	29.20	0.07%	3,772,457
Feb 6, 2025	29.65	29.66	29.13	29.18	29.18	-0.31%	1,796,313
Feb 5, 2025	29.25	29.59	29.11	29.27	29.27	-0.41%	4,301,356
Feb 4, 2025	29.77	29.82	29.38	29.39	29.39	-0.71%	2,235,628
Feb 3, 2025	29.77	29.95	29.16	29.60	29.60	-1.27%	2,914,537
Jan 31, 2025	30.24	30.34	29.93	29.98	29.98	-1.48%	11,604,617
Jan 30, 2025	30.48	30.50	30.17	30.43	30.43	0.83%	1,736,375
Jan 29, 2025	30.54	30.55	30.04	30.18	30.18	-0.92%	2,098,916
Jan 28, 2025	31.29	31.45	30.36	30.46	30.46	-3.15%	2,449,276
Jan 27, 2025	31.38	31.95	31.24	31.45	31.45	1.85%	2,775,686
Jan 24, 2025	30.78	31.03	30.66	30.88	30.88	0.06%	1,518,577
Jan 23, 2025	30.30	30.93	30.18	30.86	30.86	1.68%	2,138,526
Jan 22, 2025	30.89	30.89	30.28	30.35	30.35	-1.65%	2,217,764
Jan 21, 2025	29.91	30.89	29.87	30.86	30.86	3.11%	3,362,417
Jan 17, 2025	29.75	30.00	29.70	29.93	29.93	0.13%	2,515,455
Jan 16, 2025	29.45	29.94	29.12	29.89	29.89	0.98%	2,894,980
Jan 15, 2025	30.14	30.19	29.36	29.60	29.60	-1.37%	2,851,247
Jan 14, 2025	29.95	30.32	29.72	30.01	30.01	-0.83%	2,150,344
Jan 13, 2025	29.95	30.39	29.80	30.26	30.26	0.70%	3,314,252
Jan 10, 2025	30.28	30.60	29.82	30.05	29.77	-1.28%	3,194,811
Jan 8, 2025	30.18	30.47	29.99	30.44	30.15	1.00%	2,030,181
Jan 7, 2025	30.86	31.24	30.08	30.14	29.85	-1.76%	2,262,647
Jan 6, 2025	31.32	31.33	30.51	30.68	30.39	-2.17%	2,071,328
Jan 3, 2025	31.33	31.56	31.19	31.36	31.06	-0.51%	1,817,375
Jan 2, 2025	31.49	31.72	31.38	31.52	31.22	0.48%	1,452,251
Dec 31, 2024	31.21	31.41	31.01	31.37	31.07	0.54%	1,528,991
Dec 30, 2024	31.75	31.77	31.11	31.20	30.90	-2.04%	1,626,425
Dec 27, 2024	31.48	32.00	31.48	31.85	31.55	0.54%	1,718,632
Dec 26, 2024	31.45	31.77	31.38	31.68	31.38	0.22%	1,253,010
Dec 24, 2024	31.49	31.76	31.35	31.61	31.31	0.19%	844,004
Dec 23, 2024	31.48	31.71	31.34	31.55	31.25	-0.41%	1,845,846
Dec 20, 2024	31.64	31.89	31.52	31.68	31.38	0.32%	4,859,790