Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
21.57
+0.29 (1.36%)
At close: Aug 28, 2026, 4:00 PM EDT
21.51
-0.06 (-0.28%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Hormel Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.29 | 21.58 | 21.14 | 21.57 | 21.57 | 1.36% | 10,610,291 |
| Aug 27, 2026 | 23.00 | 23.39 | 21.27 | 21.28 | 21.28 | -10.25% | 18,535,400 |
| Aug 26, 2026 | 23.84 | 24.06 | 23.49 | 23.71 | 23.71 | -0.29% | 8,920,386 |
| Aug 25, 2026 | 23.88 | 24.00 | 23.64 | 23.78 | 23.78 | -1.29% | 4,168,813 |
| Aug 24, 2026 | 24.06 | 24.22 | 23.89 | 24.09 | 24.09 | 0.88% | 3,841,827 |
| Aug 21, 2026 | 24.09 | 24.17 | 23.76 | 23.88 | 23.88 | -0.83% | 3,488,942 |
| Aug 20, 2026 | 24.25 | 24.41 | 23.97 | 24.08 | 24.08 | -1.35% | 3,368,270 |
| Aug 19, 2026 | 24.60 | 24.84 | 24.37 | 24.41 | 24.41 | 0.29% | 4,201,566 |
| Aug 18, 2026 | 24.47 | 24.54 | 24.16 | 24.34 | 24.34 | 1.33% | 4,135,617 |
| Aug 17, 2026 | 24.31 | 24.57 | 23.97 | 24.02 | 24.02 | -2.12% | 4,743,987 |
| Aug 14, 2026 | 24.42 | 24.62 | 24.33 | 24.54 | 24.54 | 0.41% | 3,304,667 |
| Aug 13, 2026 | 24.51 | 24.74 | 24.43 | 24.44 | 24.44 | 0.21% | 3,084,759 |
| Aug 12, 2026 | 24.09 | 24.46 | 23.92 | 24.39 | 24.39 | 0.37% | 3,233,254 |
| Aug 11, 2026 | 24.60 | 24.63 | 24.21 | 24.30 | 24.30 | -1.62% | 2,966,530 |
| Aug 10, 2026 | 24.95 | 25.08 | 24.58 | 24.70 | 24.70 | -1.28% | 2,528,517 |
| Aug 7, 2026 | 25.06 | 25.39 | 24.94 | 25.02 | 25.02 | -0.28% | 1,854,056 |
| Aug 6, 2026 | 25.25 | 25.32 | 24.94 | 25.09 | 25.09 | -0.55% | 2,767,521 |
| Aug 5, 2026 | 25.43 | 25.47 | 25.10 | 25.23 | 25.23 | -0.43% | 2,255,473 |
| Aug 4, 2026 | 25.03 | 25.40 | 24.84 | 25.34 | 25.34 | 0.44% | 2,667,493 |
| Aug 3, 2026 | 25.14 | 25.43 | 25.07 | 25.23 | 25.23 | 0.88% | 2,974,949 |
| Jul 31, 2026 | 25.25 | 25.28 | 25.00 | 25.01 | 25.01 | -1.42% | 5,868,052 |
| Jul 30, 2026 | 25.42 | 25.48 | 24.83 | 25.37 | 25.37 | -1.67% | 3,807,782 |
| Jul 29, 2026 | 25.42 | 26.17 | 25.35 | 25.80 | 25.80 | 0.94% | 3,946,499 |
| Jul 28, 2026 | 26.38 | 26.43 | 25.55 | 25.56 | 25.56 | -1.88% | 4,652,448 |
| Jul 27, 2026 | 25.45 | 26.15 | 25.35 | 26.05 | 26.05 | 2.92% | 2,950,726 |
| Jul 24, 2026 | 24.93 | 25.44 | 24.80 | 25.31 | 25.31 | 1.16% | 2,404,743 |
| Jul 23, 2026 | 24.86 | 25.08 | 24.73 | 25.02 | 25.02 | -0.75% | 2,840,680 |
| Jul 22, 2026 | 25.38 | 25.43 | 25.07 | 25.21 | 25.21 | 0.40% | 2,345,375 |
| Jul 21, 2026 | 25.06 | 25.25 | 24.88 | 25.11 | 25.11 | -0.67% | 2,454,366 |
| Jul 20, 2026 | 25.32 | 25.39 | 25.11 | 25.28 | 25.28 | -0.43% | 2,810,301 |
| Jul 17, 2026 | 26.00 | 26.21 | 25.24 | 25.39 | 25.39 | -1.24% | 2,789,766 |
| Jul 16, 2026 | 25.35 | 25.87 | 25.33 | 25.71 | 25.71 | 2.23% | 3,918,604 |
| Jul 15, 2026 | 24.90 | 25.55 | 24.77 | 25.15 | 25.15 | 1.37% | 4,589,254 |
| Jul 14, 2026 | 24.44 | 24.84 | 24.22 | 24.81 | 24.81 | 1.43% | 4,034,680 |
| Jul 13, 2026 | 24.51 | 24.75 | 24.39 | 24.46 | 24.46 | 0.09% | 3,429,014 |
| Jul 10, 2026 | 24.39 | 24.92 | 24.30 | 24.73 | 24.44 | 1.64% | 2,651,249 |
| Jul 9, 2026 | 24.39 | 24.44 | 24.16 | 24.33 | 24.04 | -0.86% | 4,188,216 |
| Jul 8, 2026 | 24.83 | 24.83 | 24.39 | 24.54 | 24.25 | -0.65% | 3,748,839 |
| Jul 7, 2026 | 24.70 | 25.09 | 24.61 | 24.70 | 24.41 | 1.73% | 3,779,553 |
| Jul 6, 2026 | 24.87 | 24.92 | 23.97 | 24.28 | 23.99 | -2.88% | 5,344,269 |
| Jul 2, 2026 | 24.95 | 25.15 | 24.65 | 25.00 | 24.70 | 0.48% | 4,142,186 |
| Jul 1, 2026 | 24.98 | 25.29 | 24.68 | 24.88 | 24.59 | 0.24% | 4,670,195 |
| Jun 30, 2026 | 25.98 | 26.08 | 24.79 | 24.82 | 24.53 | -5.66% | 4,960,876 |
| Jun 29, 2026 | 26.37 | 26.58 | 26.11 | 26.31 | 26.00 | -0.75% | 4,018,584 |
| Jun 26, 2026 | 26.19 | 26.60 | 26.12 | 26.51 | 26.20 | 1.88% | 7,638,783 |
| Jun 25, 2026 | 25.68 | 26.20 | 25.59 | 26.02 | 25.71 | 1.84% | 4,566,822 |
| Jun 24, 2026 | 24.90 | 25.67 | 24.87 | 25.55 | 25.25 | 3.36% | 6,409,525 |
| Jun 23, 2026 | 24.36 | 24.80 | 24.36 | 24.72 | 24.43 | 2.53% | 3,447,069 |
| Jun 22, 2026 | 24.09 | 24.47 | 23.93 | 24.11 | 23.82 | -0.21% | 4,361,037 |
| Jun 18, 2026 | 24.34 | 24.45 | 24.02 | 24.16 | 23.87 | -0.70% | 6,309,475 |