Skip to main content
IC
Hormel Foods Corporation (HRL)
NYSE: HRL · Real-Time Price · USD
29.55
+0.34 (1.16%)
At close: May 12, 2025, 4:00 PM
29.55
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Hormel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.1829.6529.0229.5529.551.16%2,998,204
May 9, 202529.2529.5229.1829.2129.21-0.61%1,609,351
May 8, 202529.1329.7429.0529.3929.390.96%2,614,363
May 7, 202529.1829.3528.9829.1129.11-0.14%2,286,409
May 6, 202529.1329.3129.0229.1529.15-0.21%1,759,903
May 5, 202529.2929.3128.8229.2129.21-0.34%2,530,603
May 2, 202529.5429.6429.2429.3129.31-0.27%2,964,813
May 1, 202529.5629.6529.2329.3929.39-1.71%2,391,031
Apr 30, 202529.8830.0429.3529.9029.900.98%3,312,014
Apr 29, 202529.5129.6529.1829.6129.610.30%2,341,482
Apr 28, 202529.6429.7929.3729.5229.52-0.61%2,257,408
Apr 25, 202530.0830.1529.5829.7029.70-1.62%2,383,913
Apr 24, 202530.6330.7130.0930.1930.19-2.01%1,879,705
Apr 23, 202530.6530.8830.3530.8130.810.33%2,047,904
Apr 22, 202530.4330.7730.3330.7130.711.02%2,322,802
Apr 21, 202530.4530.4730.1030.4030.40-0.59%2,259,421
Apr 17, 202530.1730.6930.1130.5830.581.33%2,859,040
Apr 16, 202530.6330.6330.0730.1830.18-0.66%2,438,914
Apr 15, 202530.9730.9730.2930.3830.38-0.56%2,187,200
Apr 14, 202529.9030.8329.8530.5530.550.79%3,908,594
Apr 11, 202529.7530.5629.5530.3130.032.71%3,581,567
Apr 10, 202529.7130.2629.0929.5129.23-0.67%5,056,280
Apr 9, 202529.0029.9228.7829.7129.431.33%4,226,672
Apr 8, 202530.4330.4529.0429.3229.04-2.40%3,648,988
Apr 7, 202530.2630.8329.7730.0429.76-2.28%4,345,265
Apr 4, 202531.3832.0730.5830.7430.45-2.23%4,262,199
Apr 3, 202530.7531.5330.7531.4431.142.68%3,776,136
Apr 2, 202530.7630.9130.3830.6230.33-0.39%2,209,825
Apr 1, 202531.0831.1330.5830.7430.45-0.65%2,517,398
Mar 31, 202530.5831.2330.5130.9430.651.91%3,340,687
Mar 28, 202530.5230.5630.1630.3630.080.13%2,168,339
Mar 27, 202529.8530.4429.7730.3230.042.50%2,717,368
Mar 26, 202528.9129.6928.9129.5829.302.67%2,195,007
Mar 25, 202529.3129.3328.7628.8128.54-1.54%3,311,572
Mar 24, 202529.7230.0329.0229.2628.99-2.40%4,098,927
Mar 21, 202529.6230.0629.5229.9829.701.01%9,492,839
Mar 20, 202529.7629.8929.4529.6829.40-0.30%3,137,814
Mar 19, 202529.7729.9129.6029.7729.49-0.57%3,208,806
Mar 18, 202530.0730.2529.7929.9429.66-0.07%2,408,760
Mar 17, 202529.6130.2029.5429.9629.681.42%2,412,530
Mar 14, 202529.2929.6729.2229.5429.260.17%2,700,554
Mar 13, 202529.3029.7529.2229.4929.210.92%2,376,244
Mar 12, 202529.4329.7229.1229.2228.95-2.34%2,912,635
Mar 11, 202530.2030.2229.7329.9229.64-1.16%3,359,962
Mar 10, 202530.2031.0830.1230.2729.991.10%3,637,430
Mar 7, 202528.8830.3128.8829.9429.663.24%2,854,994
Mar 6, 202528.8629.1528.5929.0028.730.83%1,970,345
Mar 5, 202528.6829.1728.5928.7628.49-0.48%2,029,490
Mar 4, 202529.7529.8728.8928.9028.63-1.97%2,827,105
Mar 3, 202528.6329.5128.4829.4829.202.97%3,583,546