Hormel Foods Corporation (HRL)

NYSE: HRL · Real-Time Price · USD

21.28

+0.38 (1.82%)

At close: Oct 30, 2026, 4:00 PM EDT

21.36

+0.08 (0.38%)

After-hours: Oct 30, 2026, 7:59 PM EDT

Hormel Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.23	21.52	21.18	21.28	21.28	1.82%	11,073,203
Oct 29, 2026	20.77	20.95	20.70	20.90	20.90	1.41%	2,725,920
Oct 28, 2026	20.61	20.74	20.46	20.61	20.61	-1.25%	2,832,240
Oct 27, 2026	20.82	20.92	20.74	20.87	20.87	-0.38%	4,658,921
Oct 26, 2026	21.06	21.17	20.81	20.95	20.95	-0.52%	3,767,174
Oct 23, 2026	21.23	21.36	20.89	21.06	21.06	-1.40%	3,276,596
Oct 22, 2026	20.55	21.38	20.55	21.36	21.36	4.50%	5,055,653
Oct 21, 2026	20.45	20.48	20.17	20.44	20.44	-0.34%	3,726,429
Oct 20, 2026	20.56	20.62	20.37	20.51	20.51	0.79%	3,476,724
Oct 19, 2026	20.22	20.44	20.10	20.35	20.35	-0.25%	5,046,544
Oct 16, 2026	20.38	20.64	20.24	20.40	20.40	1.04%	5,573,095
Oct 15, 2026	20.15	20.62	20.12	20.19	20.19	1.92%	6,720,179
Oct 14, 2026	19.29	19.85	19.23	19.81	19.81	3.12%	5,840,618
Oct 13, 2026	19.19	19.33	18.96	19.21	19.21	1.07%	4,377,492
Oct 12, 2026	19.25	19.30	19.06	19.30	19.01	0.57%	6,615,492
Oct 9, 2026	19.37	19.42	19.16	19.19	18.90	-1.18%	6,316,314
Oct 8, 2026	19.50	19.64	19.37	19.42	19.13	-0.66%	10,097,657
Oct 7, 2026	20.14	20.14	19.53	19.55	19.25	-1.66%	6,070,469
Oct 6, 2026	20.08	20.11	19.81	19.88	19.58	-1.00%	6,383,633
Oct 5, 2026	20.24	20.38	19.96	20.08	19.78	-0.84%	6,149,763
Oct 2, 2026	20.06	20.35	19.91	20.25	19.94	1.45%	6,514,192
Oct 1, 2026	19.90	20.07	19.71	19.96	19.66	0.10%	5,884,659
Sep 30, 2026	20.08	20.22	19.76	19.94	19.64	0.45%	4,939,337
Sep 29, 2026	19.85	19.96	19.57	19.85	19.55	-0.60%	5,417,777
Sep 28, 2026	19.71	19.99	19.57	19.97	19.67	1.32%	5,433,575
Sep 25, 2026	19.82	19.96	19.42	19.71	19.41	-0.66%	4,422,968
Sep 24, 2026	20.09	20.21	19.69	19.84	19.54	-0.40%	3,961,650
Sep 23, 2026	20.33	20.63	19.84	19.92	19.62	-2.02%	4,589,936
Sep 22, 2026	20.67	20.72	20.30	20.33	20.02	-0.64%	3,553,128
Sep 21, 2026	20.77	20.84	20.45	20.46	20.15	-1.78%	5,281,297
Sep 18, 2026	20.66	21.11	20.64	20.83	20.51	0.34%	10,086,920
Sep 17, 2026	20.92	20.93	20.73	20.76	20.45	-0.10%	3,211,818
Sep 16, 2026	20.80	20.96	20.77	20.78	20.47	-0.05%	2,844,182
Sep 15, 2026	20.92	20.93	20.62	20.79	20.47	-0.81%	3,798,225
Sep 14, 2026	20.84	21.13	20.80	20.96	20.64	1.90%	4,308,022
Sep 11, 2026	20.95	20.96	20.44	20.57	20.26	-1.30%	4,561,766
Sep 10, 2026	21.00	21.04	20.75	20.84	20.52	-0.62%	4,185,144
Sep 9, 2026	21.16	21.29	20.90	20.97	20.65	-1.13%	4,216,854
Sep 8, 2026	21.60	21.62	21.11	21.21	20.89	-1.53%	4,516,617
Sep 4, 2026	21.56	21.87	21.51	21.54	21.21	-0.65%	3,816,356
Sep 3, 2026	21.99	22.08	21.65	21.68	21.35	-1.68%	4,993,611
Sep 2, 2026	22.11	22.40	21.93	22.05	21.72	0.27%	4,527,394
Sep 1, 2026	21.97	22.09	21.81	21.99	21.66	0.64%	5,551,180
Aug 31, 2026	21.54	21.96	21.51	21.85	21.52	1.30%	7,476,611
Aug 28, 2026	21.29	21.58	21.14	21.57	21.24	1.36%	10,648,741
Aug 27, 2026	23.00	23.39	21.27	21.28	20.96	-10.25%	18,585,572
Aug 26, 2026	23.84	24.06	23.49	23.71	23.35	-0.29%	9,291,834
Aug 25, 2026	23.88	24.00	23.64	23.78	23.42	-1.29%	4,275,090
Aug 24, 2026	24.06	24.22	23.89	24.09	23.72	0.88%	3,974,139
Aug 21, 2026	24.09	24.17	23.76	23.88	23.52	-0.83%	3,524,387