Hormel Foods Corporation - HRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	24.05	23.96	23.96	24.08	23.78	3.92M
October 17, 2025	23.81	24.03	24.03	24.12	23.75	4.01M
October 16, 2025	23.7	23.75	23.75	23.95	23.67	4.46M
October 15, 2025	23.92	23.65	23.65	24.13	23.59	3.78M
October 14, 2025	23.2	23.92	23.92	23.95	23.13	4.78M
October 13, 2025	23.7	23.55	23.26	23.79	23.35	5.65M
October 10, 2025	23.88	23.73	23.44	24.05	23.69	4.79M
October 09, 2025	23.92	23.77	23.48	24.06	23.72	4.17M
October 08, 2025	24.01	23.89	23.6	24.01	23.8	3.33M
October 07, 2025	24.38	24	24	24.38	23.89	8.87M
October 06, 2025	24.6	24.31	24.31	24.67	24.3	4.18M
October 03, 2025	24.68	24.64	24.64	24.79	24.58	2.84M
October 02, 2025	24.69	24.66	24.66	24.85	24.62	3.24M
October 01, 2025	24.84	24.8	24.8	24.93	24.53	3.02M
September 30, 2025	24.71	24.74	24.74	24.83	24.51	3.47M
September 29, 2025	24.85	24.64	24.64	24.85	24.43	4.6M
September 26, 2025	24.48	24.72	24.72	24.73	24.45	2.72M
September 25, 2025	24.86	24.41	24.41	24.86	24.33	2.91M
September 24, 2025	24.39	24.71	24.71	24.75	24.38	3.67M
September 23, 2025	24.38	24.44	24.44	24.54	24.27	4.13M
September 22, 2025	24.81	24.31	24.31	24.81	24.31	5.24M
September 19, 2025	25	24.82	24.82	25.14	24.82	8.51M
September 18, 2025	24.8	24.96	24.96	25.07	24.69	3.86M
September 17, 2025	24.96	24.89	24.89	25.22	24.87	4.22M
September 16, 2025	24.82	25.02	25.02	25.14	24.76	3.51M
September 15, 2025	25.12	24.73	24.73	25.22	24.67	4.12M
September 12, 2025	25.4	25.08	25.08	25.43	25.07	2.4M
September 11, 2025	24.93	25.42	25.42	25.48	24.9	3.11M
September 10, 2025	25.43	24.97	24.97	25.43	24.73	4.48M
September 09, 2025	25.43	25.52	25.52	25.59	25.35	2.68M
September 08, 2025	25.56	25.5	25.5	25.74	25.37	3.76M
September 05, 2025	25.26	25.66	25.66	25.77	25.22	3.33M
September 04, 2025	25.36	25.24	25.24	25.45	25.07	3.89M
September 03, 2025	25	25.35	25.35	25.47	24.95	5.71M
September 02, 2025	25.47	25.03	25.03	25.77	24.96	6.86M
August 29, 2025	25.25	25.44	25.44	25.82	25.24	7.78M
August 28, 2025	24.78	25.22	25.22	25.6	23.71	17.41M
August 27, 2025	28.75	29.02	29.02	29.1	28.64	4.65M
August 26, 2025	28.8	28.76	28.76	28.85	28.61	2.97M
August 25, 2025	29.17	28.87	28.87	29.18	28.82	2.9M
August 22, 2025	29.03	29.25	29.25	29.35	28.99	2.26M
August 21, 2025	28.5	28.91	28.91	28.99	28.42	3.26M
August 20, 2025	29	28.64	28.64	29.33	28.6	3.93M
August 19, 2025	28.42	28.41	28.41	28.44	28.09	3.78M
August 18, 2025	28.49	28.28	28.28	28.49	28.18	3.19M
August 15, 2025	28.39	28.48	28.48	28.55	28.31	7.57M
August 14, 2025	28.88	28.3	28.3	28.96	28.3	3.23M
August 13, 2025	28.76	28.97	28.97	29.14	28.62	2.64M
August 12, 2025	28.49	28.76	28.76	28.93	28.49	3.18M
August 11, 2025	28.61	28.58	28.58	28.68	28.35	2.44M
August 08, 2025	28.55	28.48	28.48	28.65	28.38	1.86M
August 07, 2025	28.37	28.55	28.55	28.56	27.9	3.4M
August 06, 2025	28.32	28.26	28.26	28.4	28.14	2.53M
August 05, 2025	28.28	28.3	28.3	28.41	28.11	3.25M
August 04, 2025	28.19	28.22	28.22	28.35	28.09	2.45M
August 01, 2025	28.3	28.12	28.12	28.38	27.78	3.71M
July 31, 2025	28.05	28.09	28.09	28.3	27.95	4.74M
July 30, 2025	28.65	28.29	28.29	28.81	28.22	2.91M
July 29, 2025	28.6	28.7	28.7	28.9	28.49	2.55M
July 28, 2025	29.11	28.55	28.55	29.11	28.54	3.2M

Hormel Foods Corporation (HRL) NYSE