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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	25.52	24.87	24.87	25.52	24.73	6,901
September 09, 2025	25.43	25.55	25.55	25.55	25.41	3,198
September 08, 2025	25.75	25.57	25.57	25.75	25.39	85,283
September 05, 2025	25.26	25.59	25.59	25.75	25.22	5,444
September 04, 2025	25.36	25.22	25.22	25.39	25.08	2,384
September 03, 2025	25.01	25.2	25.2	25.36	24.98	2,423
September 02, 2025	25.53	25.02	25.02	25.69	25	199,968
August 29, 2025	25.44	25.7	25.7	25.81	25.25	40,711
August 28, 2025	28.9	25.16	25.16	28.9	23.74	82,653
August 27, 2025	28.75	28.89	28.89	28.91	28.67	982
August 26, 2025	28.8	28.76	28.76	28.82	28.7	1,750
August 22, 2025	28.93	29.13	29.13	29.31	28.93	776
August 21, 2025	28.6	28.91	28.91	28.97	28.45	2,387
August 20, 2025	28.99	29.08	29.08	29.28	28.74	4,107
August 19, 2025	28.38	28.25	28.25	28.39	28.12	382
August 18, 2025	28.34	28.29	28.29	28.43	28.23	3,380
August 15, 2025	28.3	28.45	28.45	28.52	28.3	581
August 14, 2025	28.8	28.38	28.38	28.96	28.38	2,304
August 13, 2025	28.8	28.98	28.98	29.08	28.65	1,152
August 12, 2025	28.49	28.76	28.76	28.93	28.49	1,018
August 11, 2025	28.59	28.44	28.44	28.63	28.4	1,852
August 08, 2025	28.6	28.42	28.42	28.62	28.4	2,041
August 07, 2025	28.52	28.04	28.04	28.52	27.95	1,383
August 06, 2025	28.37	28.27	28.27	28.38	28.2	536
August 05, 2025	28.5	28.36	28.36	28.5	28.15	3,000
August 04, 2025	28.19	28.22	28.22	28.35	28.15	473
August 01, 2025	28.15	28.17	28.17	28.25	27.84	2,131
July 31, 2025	28.01	27.99	27.99	28.25	27.9	1,400
July 30, 2025	28.71	28.67	28.67	28.73	28.54	376
July 29, 2025	28.49	28.71	28.71	28.84	28.49	2,171
July 28, 2025	29.16	28.84	28.84	29.16	28.67	1,451
July 25, 2025	29.25	29.21	29.21	29.44	29.13	899
July 24, 2025	29.53	29.39	29.39	29.59	29.39	1,231
July 23, 2025	29.47	29.56	29.56	29.66	29.4	1,746
July 22, 2025	28.91	29.29	29.29	29.45	28.89	46,953
July 21, 2025	29.18	29.1	29.1	29.44	29	4,407
July 18, 2025	29.7	29.37	29.37	29.76	29.37	360
July 17, 2025	29.88	29.54	29.54	29.99	29.35	1,003
July 16, 2025	29.35	29.47	29.47	29.69	29.2	797
July 15, 2025	29.7	29.65	29.65	29.8	29.54	578
July 14, 2025	30.19	29.47	29.47	30.27	29.47	1,631
July 11, 2025	31.35	30.62	30.33	31.44	29.97	4,988
July 10, 2025	31.09	31.7	31.4	31.79	30.84	545
July 09, 2025	31.09	31.29	30.99	31.31	31	746
July 08, 2025	30.32	30.92	31.06	31.06	30.26	922
July 07, 2025	30.47	30.18	30.41	30.5	30.16	1,310
July 03, 2025	30.88	30.43	30.43	30.89	30.42	1,216
July 02, 2025	30.69	30.76	30.76	30.79	30.62	136

Hormel Foods Corporation (0J5Z.L) LSE