Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
20.76
+0.36 (1.76%)
At close: May 20, 2026, 4:00 PM EDT
20.86
+0.10 (0.48%)
After-hours: May 20, 2026, 7:59 PM EDT
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.87% | 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 | 0.89% | 5,133,052 |
| Apr 7, 2026 | 21.78 | 21.84 | 21.42 | 21.45 | 21.15 | -1.88% | 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 |
| Mar 27, 2026 | 22.81 | 23.18 | 22.80 | 23.07 | 22.75 | 0.96% | 4,034,665 |
| Mar 26, 2026 | 23.00 | 23.17 | 22.73 | 22.85 | 22.53 | -0.87% | 4,753,213 |
| Mar 25, 2026 | 22.84 | 23.11 | 22.58 | 23.05 | 22.73 | 1.77% | 3,814,441 |
| Mar 24, 2026 | 22.50 | 22.85 | 22.30 | 22.65 | 22.33 | 1.03% | 4,143,991 |
| Mar 23, 2026 | 22.34 | 22.51 | 22.10 | 22.42 | 22.10 | 1.26% | 4,248,037 |
| Mar 20, 2026 | 22.41 | 22.50 | 22.14 | 22.14 | 21.83 | -1.03% | 8,899,561 |
| Mar 19, 2026 | 22.70 | 23.00 | 22.29 | 22.37 | 22.06 | -1.50% | 3,661,845 |
| Mar 18, 2026 | 22.58 | 22.96 | 22.46 | 22.71 | 22.39 | -0.92% | 4,160,026 |
| Mar 17, 2026 | 22.80 | 22.99 | 22.62 | 22.92 | 22.60 | 1.01% | 3,469,812 |
| Mar 16, 2026 | 22.71 | 22.86 | 22.60 | 22.69 | 22.37 | 0.22% | 3,846,408 |
| Mar 13, 2026 | 22.89 | 22.90 | 22.54 | 22.64 | 22.32 | -0.26% | 3,253,275 |
| Mar 12, 2026 | 22.91 | 23.19 | 22.66 | 22.70 | 22.38 | -1.43% | 3,805,883 |
| Mar 11, 2026 | 23.30 | 23.50 | 22.81 | 23.03 | 22.71 | -1.33% | 3,832,172 |