Skip to main content
logo
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
21.47
+0.61 (2.92%)
At close: Apr 30, 2026, 4:00 PM EDT
21.60
+0.13 (0.61%)
After-hours: Apr 30, 2026, 7:45 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.8421.5420.8421.4721.472.92%7,123,818
Apr 29, 202621.2321.3220.8020.8620.86-2.11%4,508,042
Apr 28, 202621.7821.9621.1921.3121.31-0.75%3,433,738
Apr 27, 202621.4921.8321.4521.4721.47-0.37%4,625,508
Apr 24, 202621.7922.0321.4621.5521.55-0.97%4,426,063
Apr 23, 202621.3921.8021.3921.7621.761.54%3,988,513
Apr 22, 202621.3021.5321.2521.4321.430.85%4,066,007
Apr 21, 202621.3821.6321.1821.2521.25-0.38%4,394,495
Apr 20, 202621.1621.5121.0821.3321.330.66%4,713,008
Apr 17, 202620.8621.2520.8421.1921.191.39%5,598,005
Apr 16, 202620.7021.0120.6520.9020.901.16%4,187,799
Apr 15, 202620.7220.7820.4120.6620.66-0.48%4,721,071
Apr 14, 202620.3620.9420.3220.7620.761.37%5,307,521
Apr 13, 202620.5420.6020.3220.4820.48-1.87%5,747,338
Apr 10, 202621.1521.1820.7920.8720.58-1.23%5,357,883
Apr 9, 202621.0521.2420.6221.1320.83-2.36%7,082,453
Apr 8, 202621.5321.6521.3721.6421.340.89%5,133,052
Apr 7, 202621.7821.8421.4221.4521.15-1.88%4,866,529
Apr 6, 202622.0522.0921.8421.8621.55-1.04%4,039,283
Apr 2, 202622.0622.1421.6622.0921.780.27%4,734,940
Apr 1, 202622.7122.7121.9822.0321.72-2.74%5,322,030
Mar 31, 202623.1023.1622.3722.6522.33-1.61%4,368,058
Mar 30, 202623.1123.2522.9223.0222.70-0.22%4,128,718
Mar 27, 202622.8123.1822.8023.0722.750.96%4,034,665
Mar 26, 202623.0023.1722.7322.8522.53-0.87%4,753,213
Mar 25, 202622.8423.1122.5823.0522.731.77%3,814,441
Mar 24, 202622.5022.8522.3022.6522.331.03%4,143,991
Mar 23, 202622.3422.5122.1022.4222.111.26%4,248,037
Mar 20, 202622.4122.5022.1422.1421.83-1.03%8,899,561
Mar 19, 202622.7023.0022.2922.3722.06-1.50%3,661,845
Mar 18, 202622.5822.9622.4622.7122.39-0.92%4,160,026
Mar 17, 202622.8022.9922.6222.9222.601.01%3,469,812
Mar 16, 202622.7122.8622.6022.6922.370.22%3,846,408
Mar 13, 202622.8922.9022.5422.6422.32-0.26%3,253,275
Mar 12, 202622.9123.1922.6622.7022.38-1.43%3,805,883
Mar 11, 202623.3023.5022.8123.0322.71-1.33%3,832,172
Mar 10, 202623.7023.7523.3423.3423.01-2.26%5,609,399
Mar 9, 202624.2524.4223.6723.8823.55-2.21%5,473,351
Mar 6, 202624.2024.5523.9424.4224.080.95%2,839,168
Mar 5, 202624.3324.5624.1524.1923.85-1.02%3,741,225
Mar 4, 202624.7324.7324.2624.4424.10-0.65%3,005,515
Mar 3, 202624.6325.0024.4124.6024.26-0.89%3,946,537
Mar 2, 202625.4225.5124.8224.8224.47-3.05%3,911,626
Feb 27, 202624.8725.8624.8225.6025.243.14%6,207,639
Feb 26, 202625.7026.2224.6724.8224.47-1.94%7,347,521
Feb 25, 202625.6125.7024.8925.3124.96-1.90%5,307,412
Feb 24, 202625.3325.8425.3125.8025.442.54%5,280,311
Feb 23, 202624.9125.3624.8725.1624.810.68%5,616,396
Feb 20, 202624.6525.0224.3324.9924.641.79%6,440,528
Feb 19, 202624.4824.6324.3224.5524.210.29%4,871,675