Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
26.51
+0.49 (1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
26.47
-0.04 (-0.15%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1926.6026.1226.5126.511.88%7,360,015
Jun 25, 202625.6826.2025.5926.0226.021.84%4,554,311
Jun 24, 202624.9025.6724.8725.5525.553.36%6,400,731
Jun 23, 202624.3624.8024.3624.7224.722.53%3,445,566
Jun 22, 202624.0924.4723.9324.1124.11-0.21%4,360,374
Jun 18, 202624.3424.4524.0224.1624.16-0.70%6,222,024
Jun 17, 202624.5024.7624.1424.3324.33-1.30%2,794,044
Jun 16, 202624.6225.0024.5524.6524.650.28%3,291,490
Jun 15, 202624.6024.7224.4624.5824.58-0.69%3,714,598
Jun 12, 202624.4124.8224.3024.7524.751.27%2,647,472
Jun 11, 202624.2624.6024.1824.4424.440.62%3,049,391
Jun 10, 202624.2624.5524.1024.2924.291.29%4,003,748
Jun 9, 202623.6424.1823.5323.9823.981.44%5,345,507
Jun 8, 202623.4624.0723.3723.6423.640.08%3,875,987
Jun 5, 202623.4823.7323.3123.6223.621.42%4,034,829
Jun 4, 202623.3823.5522.9223.2923.290.69%5,397,047
Jun 3, 202623.3223.5522.9023.1323.13-0.94%4,409,196
Jun 2, 202623.2523.5323.1223.3523.35-4,484,938
Jun 1, 202623.2323.4023.0323.3523.350.52%6,337,463
May 29, 202623.3723.8723.1823.2323.23-1.53%32,889,792
May 28, 202622.9723.8922.3923.5923.5912.55%11,277,928
May 27, 202620.9621.3120.9020.9620.960.34%6,938,982
May 26, 202621.0821.1620.8220.8920.89-1.65%6,597,741
May 22, 202621.1921.4121.0621.2421.240.76%4,565,294
May 21, 202620.5321.1220.2421.0821.081.54%5,009,714
May 20, 202620.2820.8619.9620.7620.761.76%5,606,493
May 19, 202620.4520.7520.1720.4020.400.10%4,732,501
May 18, 202619.7620.4119.7220.3820.383.24%4,823,161
May 15, 202620.1320.2919.7019.7419.74-1.30%5,431,325
May 14, 202620.0120.3519.9420.0020.000.45%4,234,021
May 13, 202620.0120.1619.8119.9119.91-1.34%3,637,596
May 12, 202620.3020.4419.9020.1820.180.10%4,589,539
May 11, 202620.4520.5119.8920.1620.16-1.37%5,195,722
May 8, 202620.8420.8520.4220.4420.44-1.49%4,072,610
May 7, 202620.6120.8820.5320.7520.750.24%3,622,646
May 6, 202621.0021.0720.4820.7020.70-1.10%5,815,154
May 5, 202620.6521.0820.3720.9320.931.31%4,247,840
May 4, 202621.3021.3020.5220.6620.66-3.14%4,789,317
May 1, 202621.5721.6421.1521.3321.33-0.65%3,549,934
Apr 30, 202620.8421.5420.8421.4721.472.92%7,949,012
Apr 29, 202621.2321.3220.8020.8620.86-2.11%4,514,146
Apr 28, 202621.7821.9621.1921.3121.31-0.75%3,435,378
Apr 27, 202621.4921.8321.4521.4721.47-0.37%4,659,626
Apr 24, 202621.7922.0321.4621.5521.55-0.97%4,433,322
Apr 23, 202621.3921.8021.3921.7621.761.54%3,993,139
Apr 22, 202621.3021.5321.2521.4321.430.85%4,070,321
Apr 21, 202621.3821.6321.1821.2521.25-0.38%4,672,038
Apr 20, 202621.1621.5121.0821.3321.330.66%4,724,947
Apr 17, 202620.8621.2520.8421.1921.191.39%5,618,714
Apr 16, 202620.7021.0120.6520.9020.901.16%4,928,132
Apr 15, 202620.7220.7820.4120.6620.66-0.48%5,190,469
Apr 14, 202620.3620.9420.3220.7620.761.37%5,431,955
Apr 13, 202620.5420.6020.3220.4820.48-0.47%5,749,951
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, 202621.5321.6521.3721.6421.340.88%5,133,052
Apr 7, 202621.7821.8421.4221.4521.15-1.87%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, 202622.8423.1122.5823.0522.731.76%3,814,441
Mar 24, 202622.5022.8522.3022.6522.331.03%4,143,991
Mar 23, 202622.3422.5122.1022.4222.101.26%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, 202622.9123.1922.6622.7022.38-1.44%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, 202624.2524.4223.6723.8823.54-2.21%5,473,351
Mar 6, 202624.2024.5523.9424.4224.080.95%2,839,168
Mar 5, 202624.3324.5624.1524.1923.85-1.03%3,741,225
Mar 4, 202624.7324.7324.2624.4424.10-0.65%3,005,515
Mar 3, 202624.6325.0024.4124.6024.25-0.89%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, 202625.6125.7024.8925.3124.95-1.90%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, 202624.4824.6324.3224.5524.200.29%4,871,675
Feb 18, 202623.5524.5223.5524.4824.144.44%7,272,230
Feb 17, 202623.7423.9823.0923.4423.11-1.43%5,308,965
Feb 13, 202623.5923.9823.5923.7823.451.45%3,658,088
Feb 12, 202623.9523.9823.4123.4423.11-2.13%5,806,277
Feb 11, 202624.0124.0823.5623.9523.61-1.44%4,439,053
Feb 10, 202624.4224.5124.1824.3023.96-0.45%4,047,357
Feb 9, 202624.9024.9624.3124.4124.07-2.09%4,422,159
Feb 6, 202625.1525.3524.9124.9324.58-0.64%3,403,092
Feb 5, 202625.3925.4724.9625.0924.74-0.83%3,522,892
Feb 4, 202624.8825.4524.8225.3024.942.76%4,229,118
Feb 3, 202624.3125.0224.2224.6224.270.65%3,925,270