Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
21.31
-0.16 (-0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202624.8825.4524.8225.3024.952.76%4,229,118
Feb 3, 202624.3125.0224.2224.6224.270.65%3,925,884
Feb 2, 202624.6024.6324.2624.4624.12-0.61%5,277,567
Jan 30, 202624.5324.6724.0424.6124.270.70%12,901,560
Jan 29, 202624.7025.0724.4024.4424.10-0.65%4,090,902
Jan 28, 202625.1025.3724.3724.6024.26-2.38%3,486,952
Jan 27, 202624.6925.2324.6825.2024.851.41%4,313,902
Jan 26, 202624.8025.2924.7224.8524.501.02%4,770,207
Jan 23, 202624.3924.6224.3524.6024.260.99%2,656,837
Jan 22, 202624.3724.8124.3424.3624.02-0.29%3,380,706
Jan 21, 202624.5024.5624.2124.4324.09-0.53%3,765,860
Jan 20, 202624.1824.7724.1424.5624.221.40%4,141,760
Jan 16, 202624.5324.7024.1824.2223.88-2.02%4,811,769
Jan 15, 202624.4424.7424.2124.7224.370.94%4,953,038
Jan 14, 202623.5024.5023.5024.4924.154.21%7,630,274
Jan 13, 202622.7723.5122.7523.5023.172.84%5,236,125
Jan 12, 202622.9222.9922.4922.8522.53-1.64%4,673,716
Jan 9, 202622.9323.2622.7723.2322.621.57%5,035,347
Jan 8, 202622.2423.2222.2422.8722.272.37%5,283,345
Jan 7, 202622.9323.0822.3422.3421.75-2.23%4,305,702
Jan 6, 202622.9523.0122.8322.8522.25-0.48%4,200,797
Jan 5, 202623.2723.3822.8222.9622.35-1.84%5,571,989
Jan 2, 202623.8023.8023.2923.3922.77-1.31%4,203,102
Dec 31, 202523.9123.9623.6823.7023.07-1.17%3,167,613
Dec 30, 202524.1324.1923.9323.9823.35-0.79%3,562,577
Dec 29, 202524.2624.3424.0324.1723.53-0.37%3,048,787
Dec 26, 202524.3524.4624.1524.2623.62-0.37%2,674,147
Dec 24, 202524.1924.3724.1624.3523.711.08%2,155,851
Dec 23, 202524.1024.1023.8524.0923.45-0.12%3,811,371
Dec 22, 202523.5724.1223.4824.1223.481.90%4,610,648
Dec 19, 202523.9223.9723.6423.6723.04-1.37%7,964,170
Dec 18, 202523.8524.2123.8524.0023.370.04%5,207,781
Dec 17, 202523.7824.1023.7423.9923.361.39%5,446,703
Dec 16, 202524.0924.1023.6523.6623.03-1.42%4,867,831
Dec 15, 202524.1524.1923.8724.0023.37-0.21%5,069,290
Dec 12, 202523.8124.2623.7824.0523.411.43%4,669,580
Dec 11, 202523.8124.0723.6923.7123.08-0.13%4,382,283
Dec 10, 202523.6023.7423.3423.7423.110.47%7,692,245
Dec 9, 202523.8524.0023.5923.6323.01-0.92%4,503,860
Dec 8, 202524.2724.3023.7523.8523.22-2.01%6,146,731
Dec 5, 202524.2324.6324.0124.3423.700.75%6,182,196
Dec 4, 202525.1025.3023.6824.1623.523.82%10,459,142
Dec 3, 202523.1223.4623.0623.2722.650.78%6,891,874