Hormel Foods Corporation - 0J5Z.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.8	24.83	24.83	25.16	23.69	31,742
December 03, 2025	23.31	23.42	23.42	23.42	23.09	3,471
December 02, 2025	23.3	22.99	22.99	23.5	22.86	12,001
December 01, 2025	23.3	23.41	23.41	23.41	22.79	2,263
November 28, 2025	23.3	23.2	23.2	23.34	23.2	1,878
November 26, 2025	23.12	23.21	23.21	23.22	22.78	3,146
November 25, 2025	22.96	22.98	22.98	23.02	22.87	2,105
November 24, 2025	22.54	22.7	22.7	22.7	22.52	15,552
November 21, 2025	22.45	22.61	22.84	23	22.36	2,426
November 20, 2025	22.22	22.31	22.31	22.47	22.07	4,980
November 19, 2025	22.4	22.19	22.19	22.4	22.11	1,358
November 18, 2025	22.27	22.38	22.38	22.44	22.09	1,280
November 17, 2025	22.6	22.34	22.34	22.64	22.3	4,746
November 14, 2025	22.73	22.54	22.54	22.81	22.38	3,618
November 13, 2025	22.42	22.75	22.75	22.76	22.23	5,207
November 12, 2025	22.46	22.28	22.28	22.61	22.28	1,443
November 11, 2025	22.38	22.39	22.39	22.48	22.26	3,680
November 10, 2025	22.04	21.94	21.94	22.13	21.85	3,318
November 07, 2025	21.65	22.02	22.02	22.08	21.65	3,813
November 06, 2025	21.51	21.75	21.75	21.84	21.44	5,157
November 05, 2025	21.58	21.53	21.53	21.59	21.34	1,264
November 04, 2025	21.52	21.55	21.55	21.59	21.27	2,911
November 03, 2025	21.59	21.49	21.49	21.91	21.19	2,139
October 31, 2025	21.32	21.66	21.66	21.66	21.03	8,593
October 30, 2025	21.75	21.36	21.36	21.79	21.25	10,357
October 29, 2025	23.88	21.51	21.51	23.88	21.48	32,216
October 28, 2025	23.94	23.68	23.68	23.94	23.53	4,503
October 27, 2025	23.8	23.71	23.71	23.81	23.39	7,259
October 24, 2025	23.9	23.73	23.73	23.9	23.63	1,520
October 23, 2025	24.32	23.81	23.81	24.32	23.67	4,913
October 22, 2025	24.11	24.23	24.23	24.46	23.92	1,730
October 21, 2025	24.02	24.12	24.12	24.12	24	1,687
October 20, 2025	23.99	23.89	23.89	23.99	23.78	3,292
October 17, 2025	23.81	23.9	23.9	24.08	23.81	3,373
October 16, 2025	23.65	23.84	23.84	23.93	23.65	5,537
October 15, 2025	24.04	23.89	23.89	24.11	23.71	5,904
October 14, 2025	23.29	23.76	23.76	23.78	23.13	2,424
October 13, 2025	23.7	23.42	23.42	23.78	23.36	11,616
October 10, 2025	23.87	23.78	23.48	24.03	23.74	4,777
October 09, 2025	23.97	23.77	23.48	24	23.77	2,580
October 08, 2025	23.98	23.83	23.54	23.98	23.83	1,716
October 07, 2025	24.47	23.97	23.68	24.47	23.94	6,280
October 06, 2025	24.65	24.41	24.11	24.65	24.35	6,346
October 03, 2025	24.82	24.75	24.45	24.82	24.59	3,739
October 02, 2025	24.77	24.83	24.53	24.83	24.61	2,441
October 01, 2025	24.51	24.74	24.43	24.91	24.51	1,639
September 30, 2025	24.59	24.78	24.48	24.78	24.52	2,052
September 29, 2025	24.91	24.64	24.34	24.92	24.47	1,755
September 26, 2025	24.5	24.61	24.61	24.68	24.48	1,412
September 25, 2025	24.88	24.4	24.4	24.88	24.34	4,057
September 24, 2025	24.39	24.68	24.68	24.68	24.39	1,009
September 23, 2025	24.38	24.39	24.39	24.51	24.27	915
September 22, 2025	24.93	24.53	24.53	24.93	24.53	3,166
September 19, 2025	25.13	25.01	25.01	25.13	24.91	1,402
September 18, 2025	24.89	24.98	24.98	25.04	24.7	3,884
September 17, 2025	24.96	25.16	25.16	25.18	24.96	1,701
September 16, 2025	24.84	24.95	24.95	25	24.73	5,829
September 15, 2025	25.09	24.78	24.78	25.2	24.77	4,690
September 12, 2025	25.7	25.1	25.1	25.7	25.09	5,345
September 11, 2025	25.02	25.34	25.34	25.34	24.91	6,559

Hormel Foods Corporation (0J5Z.L) LSE