Hormel Foods Corporation - HRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.77	23.5	23.5	23.51	22.75	5.24M
January 12, 2026	22.92	22.85	22.85	22.99	22.49	4.67M
January 09, 2026	22.93	23.23	23.23	23.26	22.77	5.04M
January 08, 2026	22.24	22.87	22.87	23.22	22.24	5.28M
January 07, 2026	22.93	22.34	22.34	23.08	22.34	4.31M
January 06, 2026	22.95	22.85	22.85	23.01	22.83	4.2M
January 05, 2026	23.27	22.96	22.96	23.38	22.82	5.57M
January 02, 2026	23.8	23.39	23.39	23.8	23.29	4.2M
December 31, 2025	23.91	23.7	23.7	23.96	23.68	3.17M
December 30, 2025	24.13	23.98	23.98	24.19	23.93	3.56M
December 29, 2025	24.26	24.17	24.17	24.34	24.03	3.05M
December 26, 2025	24.35	24.26	24.26	24.46	24.15	2.67M
December 24, 2025	24.19	24.35	24.35	24.37	24.18	2.16M
December 23, 2025	24.1	24.09	24.09	24.1	23.85	3.81M
December 22, 2025	23.57	24.12	24.12	24.12	23.48	4.61M
December 19, 2025	23.92	23.67	23.67	23.97	23.64	7.96M
December 18, 2025	23.85	24	24	24.21	23.85	5.21M
December 17, 2025	23.78	23.99	23.99	24.1	23.74	5.45M
December 16, 2025	24.09	23.66	23.66	24.1	23.65	4.87M
December 15, 2025	24.15	24	24	24.19	23.87	5.07M
December 12, 2025	23.81	24.05	24.05	24.26	23.78	4.67M
December 11, 2025	23.81	23.71	23.71	24.07	23.69	4.38M
December 10, 2025	23.6	23.74	23.74	23.74	23.34	7.69M
December 09, 2025	23.85	23.63	23.63	24	23.59	4.5M
December 08, 2025	24.27	23.85	23.85	24.3	23.75	6.15M
December 05, 2025	24.23	24.34	24.34	24.63	24.01	6.18M
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

Hormel Foods Corporation (HRL) NYSE