Hormel Foods Corporation - HRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.65	24.99	24.99	25.02	24.33	6.44M
February 19, 2026	24.48	24.55	24.55	24.63	24.32	4.87M
February 18, 2026	23.55	24.48	24.48	24.52	23.55	7.27M
February 17, 2026	23.74	23.44	23.44	23.98	23.09	5.31M
February 13, 2026	23.59	23.78	23.78	23.98	23.59	3.66M
February 12, 2026	23.95	23.44	23.44	23.98	23.41	5.81M
February 11, 2026	24.01	23.95	23.95	24.08	23.56	4.44M
February 10, 2026	24.42	24.3	24.3	24.51	24.18	4.05M
February 09, 2026	24.9	24.41	24.41	24.96	24.31	4.42M
February 06, 2026	25.15	24.93	24.93	25.35	24.91	3.4M
February 05, 2026	25.39	25.09	25.09	25.47	24.96	3.52M
February 04, 2026	24.88	25.3	25.3	25.45	24.82	4.23M
February 03, 2026	24.31	24.62	24.62	25.02	24.22	3.93M
February 02, 2026	24.6	24.46	24.46	24.63	24.26	3.85M
January 30, 2026	24.53	24.61	24.61	24.67	24.04	12.9M
January 29, 2026	24.7	24.44	24.44	25.07	24.4	4.09M
January 28, 2026	25.1	24.6	24.6	25.37	24.37	3.49M
January 27, 2026	24.69	25.2	25.2	25.23	24.68	4.31M
January 26, 2026	24.8	24.85	24.85	25.29	24.72	4.77M
January 23, 2026	24.39	24.6	24.6	24.62	24.35	2.66M
January 22, 2026	24.37	24.36	24.36	24.81	24.34	3.38M
January 21, 2026	24.5	24.43	24.43	24.56	24.21	3.77M
January 20, 2026	24.18	24.56	24.56	24.77	24.14	4.14M
January 16, 2026	24.53	24.22	24.22	24.7	24.18	4.81M
January 15, 2026	24.44	24.72	24.72	24.74	24.21	4.95M
January 14, 2026	23.5	24.49	24.49	24.5	23.5	7.63M
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

Hormel Foods Corporation (HRL) NYSE