Hormel Foods Corporation (HRL)

Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	23.64	24.18	23.53	23.98	23.98	1.44%	5,345,507
Jun 8, 2026	23.46	24.07	23.37	23.64	23.64	0.08%	3,875,987
Jun 5, 2026	23.48	23.73	23.31	23.62	23.62	1.42%	4,034,829
Jun 4, 2026	23.38	23.55	22.92	23.29	23.29	0.69%	5,397,047
Jun 3, 2026	23.32	23.55	22.90	23.13	23.13	-0.94%	4,409,196
Jun 2, 2026	23.25	23.53	23.12	23.35	23.35	-	4,484,938
Jun 1, 2026	23.23	23.40	23.03	23.35	23.35	0.52%	6,337,463
May 29, 2026	23.37	23.87	23.18	23.23	23.23	-1.53%	32,889,792
May 28, 2026	22.97	23.89	22.39	23.59	23.59	12.55%	11,277,928
May 27, 2026	20.96	21.31	20.90	20.96	20.96	0.34%	6,938,982
May 26, 2026	21.08	21.16	20.82	20.89	20.89	-1.65%	6,597,741
May 22, 2026	21.19	21.41	21.06	21.24	21.24	0.76%	4,565,294
May 21, 2026	20.53	21.12	20.24	21.08	21.08	1.54%	5,009,714
May 20, 2026	20.28	20.86	19.96	20.76	20.76	1.76%	5,606,493
May 19, 2026	20.45	20.75	20.17	20.40	20.40	0.10%	4,732,501
May 18, 2026	19.76	20.41	19.72	20.38	20.38	3.24%	4,823,161
May 15, 2026	20.13	20.29	19.70	19.74	19.74	-1.30%	5,431,325
May 14, 2026	20.01	20.35	19.94	20.00	20.00	0.45%	4,234,021
May 13, 2026	20.01	20.16	19.81	19.91	19.91	-1.34%	3,637,596
May 12, 2026	20.30	20.44	19.90	20.18	20.18	0.10%	4,589,539
May 11, 2026	20.45	20.51	19.89	20.16	20.16	-1.37%	5,195,722
May 8, 2026	20.84	20.85	20.42	20.44	20.44	-1.49%	4,072,610
May 7, 2026	20.61	20.88	20.53	20.75	20.75	0.24%	3,622,646
May 6, 2026	21.00	21.07	20.48	20.70	20.70	-1.10%	5,815,154
May 5, 2026	20.65	21.08	20.37	20.93	20.93	1.31%	4,247,840
May 4, 2026	21.30	21.30	20.52	20.66	20.66	-3.14%	4,789,317
May 1, 2026	21.57	21.64	21.15	21.33	21.33	-0.65%	3,549,934
Apr 30, 2026	20.84	21.54	20.84	21.47	21.47	2.92%	7,949,012
Apr 29, 2026	21.23	21.32	20.80	20.86	20.86	-2.11%	4,514,146
Apr 28, 2026	21.78	21.96	21.19	21.31	21.31	-0.75%	3,435,378
Apr 27, 2026	21.49	21.83	21.45	21.47	21.47	-0.37%	4,659,626
Apr 24, 2026	21.79	22.03	21.46	21.55	21.55	-0.97%	4,433,322
Apr 23, 2026	21.39	21.80	21.39	21.76	21.76	1.54%	3,993,139
Apr 22, 2026	21.30	21.53	21.25	21.43	21.43	0.85%	4,070,321
Apr 21, 2026	21.38	21.63	21.18	21.25	21.25	-0.38%	4,672,038
Apr 20, 2026	21.16	21.51	21.08	21.33	21.33	0.66%	4,724,947
Apr 17, 2026	20.86	21.25	20.84	21.19	21.19	1.39%	5,618,714
Apr 16, 2026	20.70	21.01	20.65	20.90	20.90	1.16%	4,928,132
Apr 15, 2026	20.72	20.78	20.41	20.66	20.66	-0.48%	5,190,469
Apr 14, 2026	20.36	20.94	20.32	20.76	20.76	1.37%	5,431,955
Apr 13, 2026	20.54	20.60	20.32	20.48	20.48	-0.47%	5,749,951
Apr 10, 2026	21.15	21.18	20.79	20.87	20.58	-1.23%	5,357,883
Apr 9, 2026	21.05	21.24	20.62	21.13	20.83	-2.36%	7,082,453
Apr 8, 2026	21.53	21.65	21.37	21.64	21.34	0.88%	5,133,052
Apr 7, 2026	21.78	21.84	21.42	21.45	21.15	-1.87%	4,866,529
Apr 6, 2026	22.05	22.09	21.84	21.86	21.55	-1.04%	4,039,283
Apr 2, 2026	22.06	22.14	21.66	22.09	21.78	0.27%	4,734,940
Apr 1, 2026	22.71	22.71	21.98	22.03	21.72	-2.74%	5,322,030
Mar 31, 2026	23.10	23.16	22.37	22.65	22.33	-1.61%	4,368,058
Mar 30, 2026	23.11	23.25	22.92	23.02	22.70	-0.22%	4,128,718

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.