Hormel Foods Corporation - HRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.1	24.16	24.16	25.3	23.68	10.23M
December 03, 2025	23.12	23.27	23.27	23.46	23.06	6.89M
December 02, 2025	23.24	23.09	23.09	23.29	22.85	6.38M
December 01, 2025	23.2	23.3	23.3	23.51	22.99	6.68M
November 28, 2025	23.3	23.21	23.21	23.37	23.18	2.11M
November 26, 2025	23.04	23.23	23.23	23.26	23.01	3.11M
November 25, 2025	22.98	22.98	22.98	23.05	22.82	4.16M
November 24, 2025	22.56	22.6	22.6	22.71	22.46	8.57M
November 21, 2025	22.47	22.69	22.69	23.01	22.33	9.19M
November 20, 2025	22.13	22.32	22.32	22.51	22.03	3.74M
November 19, 2025	22.25	22.19	22.19	22.27	22.03	3.69M
November 18, 2025	22.29	22.32	22.32	22.41	22.08	3.51M
November 17, 2025	22.62	22.28	22.28	22.65	22.2	4.3M
November 14, 2025	22.74	22.64	22.64	22.88	22.36	3.82M
November 13, 2025	22.21	22.66	22.66	22.83	22.21	6.83M
November 12, 2025	22.46	22.27	22.27	22.65	22.24	4.16M
November 11, 2025	22.32	22.51	22.51	22.55	22.23	3.65M
November 10, 2025	22	22.15	22.15	22.21	21.81	4.56M
November 07, 2025	21.91	22.03	22.03	22.11	21.68	6.41M
November 06, 2025	21.58	21.72	21.72	21.85	21.4	3.82M
November 05, 2025	21.54	21.54	21.54	21.63	21.31	2.87M
November 04, 2025	21.49	21.58	21.58	21.64	21.24	3.68M
November 03, 2025	21.49	21.48	21.48	21.53	21.15	5.12M
October 31, 2025	21.21	21.59	21.59	21.69	21.03	8.03M
October 30, 2025	21.57	21.29	21.29	21.8	21.22	7.75M
October 29, 2025	22.91	21.49	21.49	23.04	21.46	12.02M
October 28, 2025	23.64	23.65	23.65	23.89	23.52	3.37M
October 27, 2025	23.74	23.74	23.74	23.81	23.37	5.5M
October 24, 2025	23.94	23.83	23.83	23.94	23.62	3.2M
October 23, 2025	24.13	23.77	23.77	24.18	23.65	3.76M
October 22, 2025	24.06	24.15	24.15	24.46	23.92	4.2M
October 21, 2025	24	24.08	24.08	24.16	23.93	4.26M
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

Hormel Foods Corporation (HRL) NYSE