Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
23.94
-0.49 (-1.99%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3124.3123.6823.94--1.99%5,468,274
Mar 6, 202624.2024.5523.9424.4224.420.95%2,835,659
Mar 5, 202624.3324.5624.1524.1924.19-1.02%3,728,029
Mar 4, 202624.7324.7324.2624.4424.44-0.65%3,001,553
Mar 3, 202624.6325.0024.4124.6024.60-0.89%3,945,812
Mar 2, 202625.4225.5124.8224.8224.82-3.05%3,910,291
Feb 27, 202624.8725.8624.8225.6025.603.14%6,075,302
Feb 26, 202625.7026.2224.6724.8224.82-1.94%7,345,749
Feb 25, 202625.6125.7024.8925.3125.31-1.90%5,306,717
Feb 24, 202625.3325.8425.3125.8025.802.54%5,277,992
Feb 23, 202624.9125.3624.8725.1625.160.68%5,614,908
Feb 20, 202624.6525.0224.3324.9924.991.79%6,439,877
Feb 19, 202624.4824.6324.3224.5524.550.29%4,869,887
Feb 18, 202623.5524.5223.5524.4824.484.44%7,269,080
Feb 17, 202623.7423.9823.0923.4423.44-1.43%5,296,098
Feb 13, 202623.5923.9823.5923.7823.781.45%3,657,594
Feb 12, 202623.9523.9823.4123.4423.44-2.13%5,802,618
Feb 11, 202624.0124.0823.5623.9523.95-1.44%4,437,365
Feb 10, 202624.4224.5124.1824.3024.30-0.45%4,039,622
Feb 9, 202624.9024.9624.3124.4124.41-2.09%4,411,282
Feb 6, 202625.1525.3524.9124.9324.93-0.64%3,400,699
Feb 5, 202625.3925.4724.9625.0925.09-0.83%3,461,995
Feb 4, 202624.8825.4524.8225.3025.302.76%4,167,067
Feb 3, 202624.3125.0224.2224.6224.620.65%3,924,553
Feb 2, 202624.6024.6324.2624.4624.46-0.61%5,261,790
Jan 30, 202624.5324.6724.0424.6124.610.70%12,895,897
Jan 29, 202624.7025.0724.4024.4424.44-0.65%4,088,234
Jan 28, 202625.1025.3724.3724.6024.60-2.38%3,482,435
Jan 27, 202624.6925.2324.6825.2025.201.41%4,272,711
Jan 26, 202624.8025.2924.7224.8524.851.02%4,735,304
Jan 23, 202624.3924.6224.3524.6024.600.99%2,655,549
Jan 22, 202624.3724.8124.3424.3624.36-0.29%3,375,143
Jan 21, 202624.5024.5624.2124.4324.43-0.53%3,762,788
Jan 20, 202624.1824.7724.1424.5624.561.40%4,139,926
Jan 16, 202624.5324.7024.1824.2224.22-2.02%4,775,489
Jan 15, 202624.4424.7424.2124.7224.720.94%4,943,867
Jan 14, 202623.5024.5023.5024.4924.494.21%7,535,228
Jan 13, 202622.7723.5122.7523.5023.502.84%5,235,261
Jan 12, 202622.9222.9922.4922.8522.85-1.64%4,672,874
Jan 9, 202622.9323.2622.7723.2322.941.57%5,035,347
Jan 8, 202622.2423.2222.2422.8722.582.37%5,283,345
Jan 7, 202622.9323.0822.3422.3422.06-2.23%4,305,702
Jan 6, 202622.9523.0122.8322.8522.56-0.48%4,200,797
Jan 5, 202623.2723.3822.8222.9622.67-1.84%5,571,989
Jan 2, 202623.8023.8023.2923.3923.10-1.31%4,203,102
Dec 31, 202523.9123.9623.6823.7023.40-1.17%3,167,613
Dec 30, 202524.1324.1923.9323.9823.68-0.79%3,562,577
Dec 29, 202524.2624.3424.0324.1723.87-0.37%3,048,787
Dec 26, 202524.3524.4624.1524.2623.95-0.37%2,674,147
Dec 24, 202524.1924.3724.1624.3524.041.08%2,155,851
Dec 23, 202524.1024.1023.8524.0923.79-0.12%3,811,371
Dec 22, 202523.5724.1223.4824.1223.821.90%4,610,648
Dec 19, 202523.9223.9723.6423.6723.37-1.37%7,964,170
Dec 18, 202523.8524.2123.8524.0023.700.04%5,207,781
Dec 17, 202523.7824.1023.7423.9923.691.39%5,446,703
Dec 16, 202524.0924.1023.6523.6623.36-1.42%4,867,831
Dec 15, 202524.1524.1923.8724.0023.70-0.21%5,069,290
Dec 12, 202523.8124.2623.7824.0523.751.43%4,669,580
Dec 11, 202523.8124.0723.6923.7123.41-0.13%4,382,283
Dec 10, 202523.6023.7423.3423.7423.440.47%7,692,245
Dec 9, 202523.8524.0023.5923.6323.33-0.92%4,503,860
Dec 8, 202524.2724.3023.7523.8523.55-2.01%6,146,731
Dec 5, 202524.2324.6324.0124.3424.030.75%6,182,196
Dec 4, 202525.1025.3023.6824.1623.863.82%10,459,142
Dec 3, 202523.1223.4623.0623.2722.980.78%6,891,874
Dec 2, 202523.2423.2922.8523.0922.80-0.90%6,381,028
Dec 1, 202523.2023.5122.9923.3023.010.39%6,675,252
Nov 28, 202523.3023.3723.1823.2122.92-0.09%2,114,312
Nov 26, 202523.0423.2623.0123.2322.941.09%3,109,862
Nov 25, 202522.9823.0522.8222.9822.691.68%4,164,754
Nov 24, 202522.5622.7122.4622.6022.32-0.40%8,567,283
Nov 21, 202522.4723.0122.3322.6922.401.66%9,186,681
Nov 20, 202522.1322.5122.0322.3222.040.59%3,743,421
Nov 19, 202522.2522.2722.0322.1921.91-0.58%3,690,246
Nov 18, 202522.2922.4122.0822.3222.040.18%3,513,147
Nov 17, 202522.6222.6522.2022.2822.00-1.59%4,301,552
Nov 14, 202522.7422.8822.3622.6422.35-0.09%3,823,634
Nov 13, 202522.2122.8322.2122.6622.371.75%6,832,912
Nov 12, 202522.4622.6522.2422.2721.99-1.07%4,164,069
Nov 11, 202522.3122.5522.2322.5122.231.63%4,244,241
Nov 10, 202522.0022.2121.8122.1521.870.54%4,559,479
Nov 7, 202521.9122.1121.6822.0321.751.43%6,408,054
Nov 6, 202521.5821.8521.4021.7221.450.79%3,820,484
Nov 5, 202521.5421.6321.3121.5521.28-0.14%4,197,540
Nov 4, 202521.4921.6421.2421.5821.310.47%3,679,568
Nov 3, 202521.4921.5321.1521.4821.21-0.51%5,120,937
Oct 31, 202521.2121.6921.0321.5921.321.41%8,031,409
Oct 30, 202521.5721.8021.2221.2921.02-0.93%7,752,011
Oct 29, 202522.9123.0421.4621.4921.22-9.13%12,021,637
Oct 28, 202523.6423.8923.5223.6523.35-0.38%3,370,761
Oct 27, 202523.7423.8123.3723.7423.44-0.38%5,497,763
Oct 24, 202523.9423.9423.6123.8323.530.25%3,197,806
Oct 23, 202524.1324.1823.6523.7723.47-1.57%3,760,937
Oct 22, 202524.0624.4623.9224.1523.850.29%4,392,045
Oct 21, 202524.0024.1623.9324.0823.780.50%4,258,475
Oct 20, 202524.0524.0823.7823.9623.66-0.29%4,041,065
Oct 17, 202523.8124.1223.7524.0323.731.18%4,006,989
Oct 16, 202523.7023.9523.6723.7523.450.42%4,464,321
Oct 15, 202523.9224.1323.5923.6523.35-1.13%3,786,844
Oct 14, 202523.2023.9523.1323.9223.621.57%4,775,185