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