Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
24.34
+0.18 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
24.35
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:58 PM EST

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2324.6324.0124.3424.340.75%6,172,724
Dec 4, 202525.1025.3023.6824.1624.163.82%10,455,877
Dec 3, 202523.1223.4623.0623.2723.270.78%6,871,794
Dec 2, 202523.2423.2922.8523.0923.09-0.90%6,380,626
Dec 1, 202523.2023.5122.9923.3023.300.39%6,674,813
Nov 28, 202523.3023.3723.1823.2123.21-0.09%2,112,990
Nov 26, 202523.0423.2623.0123.2323.231.09%3,101,358
Nov 25, 202522.9823.0522.8222.9822.981.68%4,160,868
Nov 24, 202522.5622.7122.4622.6022.60-0.40%8,534,988
Nov 21, 202522.4723.0122.3322.6922.691.66%9,134,819
Nov 20, 202522.1322.5122.0322.3222.320.59%3,743,178
Nov 19, 202522.2522.2722.0322.1922.19-0.58%3,690,246
Nov 18, 202522.2922.4122.0822.3222.320.18%3,513,147
Nov 17, 202522.6222.6522.2022.2822.28-1.59%4,301,552
Nov 14, 202522.7422.8822.3622.6422.64-0.09%3,823,634
Nov 13, 202522.2122.8322.2122.6622.661.75%6,832,912
Nov 12, 202522.4622.6522.2422.2722.27-1.07%4,164,069
Nov 11, 202522.3122.5522.2322.5122.511.63%4,244,241
Nov 10, 202522.0022.2121.8122.1522.150.54%4,559,479
Nov 7, 202521.9122.1121.6822.0322.031.43%6,408,054
Nov 6, 202521.5821.8521.4021.7221.720.79%3,820,484
Nov 5, 202521.5421.6321.3121.5521.55-0.14%4,197,540
Nov 4, 202521.4921.6421.2421.5821.580.47%3,679,568
Nov 3, 202521.4921.5321.1521.4821.48-0.51%5,120,937
Oct 31, 202521.2121.6921.0321.5921.591.41%8,031,409
Oct 30, 202521.5721.8021.2221.2921.29-0.93%7,752,011
Oct 29, 202522.9123.0421.4621.4921.49-9.13%12,021,637
Oct 28, 202523.6423.8923.5223.6523.65-0.38%3,370,761
Oct 27, 202523.7423.8123.3723.7423.74-0.38%5,497,763
Oct 24, 202523.9423.9423.6123.8323.830.25%3,197,806
Oct 23, 202524.1324.1823.6523.7723.77-1.57%3,760,937
Oct 22, 202524.0624.4623.9224.1524.150.29%4,392,045
Oct 21, 202524.0024.1623.9324.0824.080.50%4,258,475
Oct 20, 202524.0524.0823.7823.9623.96-0.29%4,041,065
Oct 17, 202523.8124.1223.7524.0324.031.18%4,006,989
Oct 16, 202523.7023.9523.6723.7523.750.42%4,464,321
Oct 15, 202523.9224.1323.5923.6523.65-1.13%3,786,844
Oct 14, 202523.2023.9523.1323.9223.921.57%4,775,185
Oct 13, 202523.7023.7923.3523.5523.26-0.76%5,650,867
Oct 10, 202523.8824.0523.6923.7323.44-0.17%4,793,414
Oct 9, 202523.9224.0623.7223.7723.48-0.50%4,172,822
Oct 8, 202524.0124.0123.8023.8923.60-0.46%3,330,375
Oct 7, 202524.3824.3823.8924.0023.70-1.28%8,872,789
Oct 6, 202524.6024.6724.3024.3124.01-1.34%4,182,958
Oct 3, 202524.6824.7924.5824.6424.34-0.08%2,838,963
Oct 2, 202524.6924.8524.6224.6624.36-0.56%3,243,917
Oct 1, 202524.8424.9324.5324.8024.490.24%3,017,878
Sep 30, 202524.7124.8324.5124.7424.440.41%3,466,023
Sep 29, 202524.8524.8524.4324.6424.34-0.32%4,609,324
Sep 26, 202524.4824.7324.4524.7224.421.27%2,715,703
Sep 25, 202524.8624.8624.3324.4124.11-1.21%2,907,396
Sep 24, 202524.3924.7524.3824.7124.411.10%3,666,662
Sep 23, 202524.3824.5424.2724.4424.140.53%4,131,993
Sep 22, 202524.8124.8124.3124.3124.01-2.05%5,239,850
Sep 19, 202525.0025.1424.8224.8224.51-0.56%8,505,129
Sep 18, 202524.8025.0724.6924.9624.650.28%3,855,512
Sep 17, 202524.9625.2224.8724.8924.58-0.52%4,216,891
Sep 16, 202524.8225.1424.7625.0224.711.17%3,511,308
Sep 15, 202525.1225.2224.6724.7324.43-1.40%4,119,311
Sep 12, 202525.4025.4325.0725.0824.77-1.34%2,397,354
Sep 11, 202524.9325.4824.9025.4225.111.80%3,109,482
Sep 10, 202525.4325.4324.7324.9724.66-2.16%4,482,907
Sep 9, 202525.4325.5925.3525.5225.210.08%2,680,348
Sep 8, 202525.5625.7425.3725.5025.19-0.62%3,758,100
Sep 5, 202525.2625.7725.2225.6625.341.66%3,326,098
Sep 4, 202525.3625.4525.0725.2424.93-0.43%3,889,819
Sep 3, 202525.0025.4724.9525.3525.041.28%5,709,247
Sep 2, 202525.4725.7724.9625.0324.72-1.61%6,862,882
Aug 29, 202525.2525.8225.2425.4425.130.87%7,784,931
Aug 28, 202524.7825.6023.7125.2224.91-13.09%17,411,444
Aug 27, 202528.7529.1028.6429.0228.660.90%4,647,965
Aug 26, 202528.8028.8528.6128.7628.41-0.38%2,965,871
Aug 25, 202529.1729.1828.8228.8728.51-1.30%2,896,652
Aug 22, 202529.0329.3528.9929.2528.891.18%2,258,824
Aug 21, 202528.5028.9928.4228.9128.550.94%3,262,356
Aug 20, 202529.0029.3328.6028.6428.290.81%3,931,534
Aug 19, 202528.4228.4428.0928.4128.060.46%3,777,665
Aug 18, 202528.4928.4928.1828.2827.93-0.70%3,189,226
Aug 15, 202528.3928.5528.3128.4828.130.64%7,569,307
Aug 14, 202528.8828.9628.3028.3027.95-2.31%3,234,256
Aug 13, 202528.7629.1428.6228.9728.610.73%2,638,091
Aug 12, 202528.4928.9328.4928.7628.410.63%3,181,266
Aug 11, 202528.6128.6828.3528.5828.230.35%2,436,004
Aug 8, 202528.5528.6528.3828.4828.13-0.25%1,862,647
Aug 7, 202528.3728.5627.9028.5528.201.03%3,402,491
Aug 6, 202528.3228.4028.1428.2627.91-0.14%2,527,685
Aug 5, 202528.2828.4128.1128.3027.950.28%3,253,084
Aug 4, 202528.1928.3528.0928.2227.870.36%2,445,288
Aug 1, 202528.3028.3827.7828.1227.770.11%3,709,980
Jul 31, 202528.0528.3027.9528.0927.74-0.71%4,744,475
Jul 30, 202528.6528.8128.2228.2927.94-1.43%2,907,061
Jul 29, 202528.6028.9028.4928.7028.350.53%2,549,278
Jul 28, 202529.1129.1128.5428.5528.20-2.36%3,198,891
Jul 25, 202529.3029.3329.0729.2428.88-0.20%1,986,397
Jul 24, 202529.5329.6329.2629.3028.94-0.75%2,040,826
Jul 23, 202529.5429.7829.3929.5229.160.24%2,456,942
Jul 22, 202528.9929.5428.9129.4529.091.94%1,879,472
Jul 21, 202529.1629.3528.8628.8928.53-0.86%1,954,279
Jul 18, 202529.6829.7229.0629.1428.78-1.82%3,128,572
Jul 17, 202530.0030.0929.3229.6829.31-0.77%3,134,202