Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
23.98
-0.19 (-0.79%)
At close: Dec 30, 2025, 4:00 PM EST
24.00
+0.02 (0.08%)
After-hours: Dec 30, 2025, 7:59 PM EST

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202524.1324.1923.9323.9823.98-0.79%3,539,192
Dec 29, 202524.2624.3424.0324.1724.17-0.37%3,048,234
Dec 26, 202524.3524.4624.1524.2624.26-0.37%2,597,684
Dec 24, 202524.1924.3724.1624.3524.351.08%2,155,255
Dec 23, 202524.1024.1023.8524.0924.09-0.12%3,743,389
Dec 22, 202523.5724.1223.4824.1224.121.90%4,547,928
Dec 19, 202523.9223.9723.6423.6723.67-1.37%7,711,757
Dec 18, 202523.8524.2123.8524.0024.000.04%5,207,677
Dec 17, 202523.7824.1023.7423.9923.991.39%5,446,703
Dec 16, 202524.0924.1023.6523.6623.66-1.42%4,867,831
Dec 15, 202524.1524.1923.8724.0024.00-0.21%5,069,290
Dec 12, 202523.8124.2623.7824.0524.051.43%4,669,580
Dec 11, 202523.8124.0723.6923.7123.71-0.13%4,382,283
Dec 10, 202523.6023.7423.3423.7423.740.47%7,692,245
Dec 9, 202523.8524.0023.5923.6323.63-0.92%4,503,860
Dec 8, 202524.2724.3023.7523.8523.85-2.01%6,146,731
Dec 5, 202524.2324.6324.0124.3424.340.75%6,182,196
Dec 4, 202525.1025.3023.6824.1624.163.82%10,459,142
Dec 3, 202523.1223.4623.0623.2723.270.78%6,891,874
Dec 2, 202523.2423.2922.8523.0923.09-0.90%6,381,028
Dec 1, 202523.2023.5122.9923.3023.300.39%6,675,252
Nov 28, 202523.3023.3723.1823.2123.21-0.09%2,114,312
Nov 26, 202523.0423.2623.0123.2323.231.09%3,109,862
Nov 25, 202522.9823.0522.8222.9822.981.68%4,164,754
Nov 24, 202522.5622.7122.4622.6022.60-0.40%8,567,283
Nov 21, 202522.4723.0122.3322.6922.691.66%9,186,681
Nov 20, 202522.1322.5122.0322.3222.320.59%3,743,421
Nov 19, 202522.2522.2722.0322.1922.19-0.58%3,690,246
Nov 18, 202522.2922.4122.0822.3222.320.18%3,513,147
Nov 17, 202522.6222.6522.2022.2822.28-1.59%4,301,552
Nov 14, 202522.7422.8822.3622.6422.64-0.09%3,823,634
Nov 13, 202522.2122.8322.2122.6622.661.75%6,832,912
Nov 12, 202522.4622.6522.2422.2722.27-1.07%4,164,069
Nov 11, 202522.3122.5522.2322.5122.511.63%4,244,241
Nov 10, 202522.0022.2121.8122.1522.150.54%4,559,479
Nov 7, 202521.9122.1121.6822.0322.031.43%6,408,054
Nov 6, 202521.5821.8521.4021.7221.720.79%3,820,484
Nov 5, 202521.5421.6321.3121.5521.55-0.14%4,197,540
Nov 4, 202521.4921.6421.2421.5821.580.47%3,679,568
Nov 3, 202521.4921.5321.1521.4821.48-0.51%5,120,937
Oct 31, 202521.2121.6921.0321.5921.591.41%8,031,409
Oct 30, 202521.5721.8021.2221.2921.29-0.93%7,752,011
Oct 29, 202522.9123.0421.4621.4921.49-9.13%12,021,637
Oct 28, 202523.6423.8923.5223.6523.65-0.38%3,370,761
Oct 27, 202523.7423.8123.3723.7423.74-0.38%5,497,763
Oct 24, 202523.9423.9423.6123.8323.830.25%3,197,806
Oct 23, 202524.1324.1823.6523.7723.77-1.57%3,760,937
Oct 22, 202524.0624.4623.9224.1524.150.29%4,392,045
Oct 21, 202524.0024.1623.9324.0824.080.50%4,258,475
Oct 20, 202524.0524.0823.7823.9623.96-0.29%4,041,065