Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
20.83
+0.07 (0.34%)
At close: Sep 18, 2026, 4:00 PM EDT
20.90
+0.07 (0.34%)
After-hours: Sep 18, 2026, 7:53 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202620.6621.1120.6420.8320.830.34%9,769,932
Sep 17, 202620.9220.9320.7320.7620.76-0.10%3,167,249
Sep 16, 202620.8020.9620.7720.7820.78-0.05%2,838,061
Sep 15, 202620.9220.9320.6220.7920.79-0.81%3,665,962
Sep 14, 202620.8421.1320.8020.9620.961.90%4,300,328
Sep 11, 202620.9520.9620.4420.5720.57-1.30%4,411,703
Sep 10, 202621.0021.0420.7520.8420.84-0.62%4,097,302
Sep 9, 202621.1621.2920.9020.9720.97-1.13%4,164,458
Sep 8, 202621.6021.6221.1121.2121.21-1.53%4,487,918
Sep 4, 202621.5621.8721.5121.5421.54-0.65%3,815,403
Sep 3, 202621.9922.0821.6521.6821.68-1.68%4,993,611
Sep 2, 202622.1122.4021.9322.0522.050.27%4,527,394
Sep 1, 202621.9722.0921.8121.9921.990.64%5,551,180
Aug 31, 202621.5421.9621.5121.8521.851.30%7,476,611
Aug 28, 202621.2921.5821.1421.5721.571.36%10,648,741
Aug 27, 202623.0023.3921.2721.2821.28-10.25%18,585,572
Aug 26, 202623.8424.0623.4923.7123.71-0.29%9,291,834
Aug 25, 202623.8824.0023.6423.7823.78-1.29%4,275,090
Aug 24, 202624.0624.2223.8924.0924.090.88%3,974,139
Aug 21, 202624.0924.1723.7623.8823.88-0.83%3,524,387
Aug 20, 202624.2524.4123.9724.0824.08-1.35%3,444,616
Aug 19, 202624.6024.8424.3724.4124.410.29%4,315,540
Aug 18, 202624.4724.5424.1624.3424.341.33%4,136,023
Aug 17, 202624.3124.5723.9724.0224.02-2.12%4,807,284
Aug 14, 202624.4224.6224.3324.5424.540.41%3,322,813
Aug 13, 202624.5124.7424.4324.4424.440.21%3,084,921
Aug 12, 202624.0924.4623.9224.3924.390.37%3,351,137
Aug 11, 202624.6024.6324.2124.3024.30-1.62%2,971,481
Aug 10, 202624.9525.0824.5824.7024.70-1.28%2,644,926
Aug 7, 202625.0625.3924.9425.0225.02-0.28%2,209,321
Aug 6, 202625.2525.3224.9425.0925.09-0.55%3,125,120
Aug 5, 202625.4325.4725.1025.2325.23-0.43%2,430,229
Aug 4, 202625.0325.4024.8425.3425.340.44%2,896,201
Aug 3, 202625.1425.4325.0725.2325.230.88%3,089,150
Jul 31, 202625.2525.2825.0025.0125.01-1.42%5,965,323
Jul 30, 202625.4225.4824.8325.3725.37-1.67%4,169,172
Jul 29, 202625.4226.1725.3525.8025.800.94%4,305,086
Jul 28, 202626.3826.4325.5525.5625.56-1.88%5,127,017
Jul 27, 202625.4526.1525.3526.0526.052.92%3,290,220
Jul 24, 202624.9325.4424.8025.3125.311.16%2,468,112
Jul 23, 202624.8625.0824.7325.0225.02-0.75%2,903,571
Jul 22, 202625.3825.4325.0725.2125.210.40%2,373,135
Jul 21, 202625.0625.2524.8825.1125.11-0.67%2,660,863
Jul 20, 202625.3225.3925.1125.2825.28-0.43%3,098,446
Jul 17, 202626.0026.2125.2425.3925.39-1.24%3,075,202
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