Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
25.28
-0.11 (-0.43%)
At close: Jul 20, 2026, 4:00 PM EDT
25.45
+0.17 (0.66%)
After-hours: Jul 20, 2026, 7:53 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.3225.3925.1125.2825.28-0.43%2,810,301
Jul 17, 202626.0026.2125.2425.3925.39-1.24%2,789,766
Jul 16, 202625.3525.8725.3325.7125.712.23%3,918,604
Jul 15, 202624.9025.5524.7725.1525.151.37%4,589,254
Jul 14, 202624.4424.8424.2224.8124.811.43%4,034,680
Jul 13, 202624.5124.7524.3924.4624.460.09%3,429,014
Jul 10, 202624.3924.9224.3024.7324.441.64%2,651,249
Jul 9, 202624.3924.4424.1624.3324.04-0.86%4,188,216
Jul 8, 202624.8324.8324.3924.5424.25-0.65%3,748,839
Jul 7, 202624.7025.0924.6124.7024.411.73%3,779,553
Jul 6, 202624.8724.9223.9724.2823.99-2.88%5,344,269
Jul 2, 202624.9525.1524.6525.0024.700.48%4,142,186
Jul 1, 202624.9825.2924.6824.8824.590.24%4,670,195
Jun 30, 202625.9826.0824.7924.8224.53-5.66%4,960,876
Jun 29, 202626.3726.5826.1126.3126.00-0.75%4,018,584
Jun 26, 202626.1926.6026.1226.5126.201.88%7,638,783
Jun 25, 202625.6826.2025.5926.0225.711.84%4,566,822
Jun 24, 202624.9025.6724.8725.5525.253.36%6,409,525
Jun 23, 202624.3624.8024.3624.7224.432.53%3,447,069
Jun 22, 202624.0924.4723.9324.1123.82-0.21%4,361,037
Jun 18, 202624.3424.4524.0224.1623.87-0.70%6,309,475
Jun 17, 202624.5024.7624.1424.3324.04-1.30%2,939,998
Jun 16, 202624.6225.0024.5524.6524.360.28%3,377,073
Jun 15, 202624.6024.7224.4624.5824.29-0.69%3,878,391
Jun 12, 202624.4124.8224.3024.7524.461.27%2,648,253
Jun 11, 202624.2624.6024.1824.4424.150.62%3,050,183
Jun 10, 202624.2624.5524.1024.2924.001.29%4,011,545
Jun 9, 202623.6424.1823.5323.9823.701.44%5,457,513
Jun 8, 202623.4624.0723.3723.6423.360.08%4,398,728
Jun 5, 202623.4823.7323.3123.6223.341.42%4,372,024
Jun 4, 202623.3823.5522.9223.2923.010.69%5,447,119
Jun 3, 202623.3223.5522.9023.1322.86-0.94%4,475,556
Jun 2, 202623.2523.5323.1223.3523.07-4,594,289
Jun 1, 202623.2323.4023.0323.3523.070.52%6,428,736
May 29, 202623.3723.8723.1823.2322.96-1.53%38,918,320
May 28, 202622.9723.8922.3923.5923.3112.55%11,290,255
May 27, 202620.9621.3120.9020.9620.710.34%7,089,881
May 26, 202621.0821.1620.8220.8920.64-1.65%6,719,905
May 22, 202621.1921.4121.0621.2420.990.76%4,567,181
May 21, 202620.5321.1220.2421.0820.831.54%5,011,029
May 20, 202620.2820.8619.9620.7620.511.76%5,644,115
May 19, 202620.4520.7520.1720.4020.160.10%4,849,763
May 18, 202619.7620.4119.7220.3820.143.24%5,094,297
May 15, 202620.1320.2919.7019.7419.51-1.30%5,433,080
May 14, 202620.0120.3519.9420.0019.760.45%4,234,021
May 13, 202620.0120.1619.8119.9119.67-1.34%3,637,596
May 12, 202620.3020.4419.9020.1819.940.10%4,589,539
May 11, 202620.4520.5119.8920.1619.92-1.37%5,195,722
May 8, 202620.8420.8520.4220.4420.20-1.49%4,072,610
May 7, 202620.6120.8820.5320.7520.500.24%3,622,646