Skip to main content
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
28.48
+0.18 (0.64%)
At close: Aug 15, 2025, 4:00 PM
28.38
-0.10 (-0.35%)
After-hours: Aug 15, 2025, 6:00 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202528.3928.5528.3128.48-0.64%7,463,739
Aug 14, 202528.8828.9628.3028.3028.30-2.31%3,234,256
Aug 13, 202528.7629.1428.6228.9728.970.73%2,638,091
Aug 12, 202528.4928.9328.4928.7628.760.63%3,181,266
Aug 11, 202528.6128.6828.3528.5828.580.35%2,436,004
Aug 8, 202528.5528.6528.3828.4828.48-0.25%1,862,647
Aug 7, 202528.3728.5627.9028.5528.551.03%3,402,491
Aug 6, 202528.3228.4028.1428.2628.26-0.14%2,527,685
Aug 5, 202528.2828.4128.1128.3028.300.28%3,253,084
Aug 4, 202528.1928.3528.0928.2228.220.36%2,445,288
Aug 1, 202528.3028.3827.7828.1228.120.11%3,709,980
Jul 31, 202528.0528.3027.9528.0928.09-0.71%4,744,475
Jul 30, 202528.6528.8128.2228.2928.29-1.43%2,907,061
Jul 29, 202528.6028.9028.4928.7028.700.53%2,549,278
Jul 28, 202529.1129.1128.5428.5528.55-2.36%3,198,891
Jul 25, 202529.3029.3329.0729.2429.24-0.20%1,986,397
Jul 24, 202529.5329.6329.2629.3029.30-0.75%2,040,826
Jul 23, 202529.5429.7829.3929.5229.520.24%2,456,942
Jul 22, 202528.9929.5428.9129.4529.451.94%1,879,472
Jul 21, 202529.1629.3528.8628.8928.89-0.86%1,954,279
Jul 18, 202529.6829.7229.0629.1429.14-1.82%3,128,572
Jul 17, 202530.0030.0929.3229.6829.68-0.77%3,134,202
Jul 16, 202529.2629.9529.2229.9129.912.40%4,336,243
Jul 15, 202529.7529.8029.2029.2129.21-1.88%3,614,933
Jul 14, 202530.1630.2829.4629.7729.77-2.43%6,466,844
Jul 11, 202531.5431.5429.8330.5130.22-3.27%8,333,564
Jul 10, 202531.0931.8630.9931.5431.240.86%3,102,609
Jul 9, 202531.1031.3630.8931.2730.970.55%3,778,295
Jul 8, 202530.3231.1730.3031.1030.801.93%3,261,995
Jul 7, 202530.4130.5530.1430.5130.220.13%2,602,282
Jul 3, 202530.8930.9030.3730.4730.18-1.10%2,548,050
Jul 2, 202530.6630.9230.5630.8130.510.36%2,679,910
Jul 1, 202530.2531.1130.2530.7030.401.49%2,830,830
Jun 30, 202530.3930.6229.9730.2529.96-0.72%2,979,498
Jun 27, 202530.2530.5130.1930.4730.180.73%3,848,846
Jun 26, 202529.9630.3829.9630.2529.961.37%2,571,142
Jun 25, 202530.0630.1529.7229.8429.55-1.84%3,790,131
Jun 24, 202530.7230.7930.3630.4030.11-1.46%3,699,295
Jun 23, 202530.7631.1130.6330.8530.551.45%3,746,038
Jun 20, 202530.1230.5330.1130.4130.120.83%7,404,215
Jun 18, 202530.0530.2629.8830.1629.870.33%2,511,478
Jun 17, 202530.1630.3929.9830.0629.77-0.73%2,140,978
Jun 16, 202530.7030.8130.0830.2829.99-0.98%2,133,306
Jun 13, 202531.0031.1830.5130.5830.29-1.51%1,980,234
Jun 12, 202530.9631.0730.7231.0530.750.39%1,766,744
Jun 11, 202531.1731.1730.7930.9330.63-0.71%2,703,210
Jun 10, 202531.2631.4330.9631.1530.85-0.13%2,371,781
Jun 9, 202530.5331.2230.5231.1930.891.73%2,933,143
Jun 6, 202530.7930.9230.3730.6630.36-0.16%2,049,743
Jun 5, 202530.6830.9230.5230.7130.410.03%2,837,967