Hormel Foods Corporation HRL
NYSE · United States · Consumer Non-Durables
$19.94+0.09 (+0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.94 | +0.45% | $20.08 | $20.22 | $19.76 | 4.94M |
| 2026-09-29 | $19.85 | -0.60% | $19.85 | $19.96 | $19.57 | 5.42M |
| 2026-09-28 | $19.97 | +1.32% | $19.71 | $19.99 | $19.57 | 5.43M |
| 2026-09-25 | $19.71 | -0.66% | $19.82 | $19.96 | $19.42 | 4.42M |
| 2026-09-24 | $19.84 | -0.40% | $20.09 | $20.21 | $19.69 | 3.96M |
| 2026-09-23 | $19.92 | -2.02% | $20.33 | $20.63 | $19.84 | 4.59M |
| 2026-09-22 | $20.33 | -0.64% | $20.67 | $20.72 | $20.30 | 3.55M |
| 2026-09-21 | $20.46 | -1.78% | $20.77 | $20.84 | $20.45 | 5.28M |
| 2026-09-18 | $20.83 | +0.34% | $20.66 | $21.11 | $20.64 | 10.09M |
| 2026-09-17 | $20.76 | -0.10% | $20.92 | $20.93 | $20.73 | 3.21M |
| 2026-09-16 | $20.78 | -0.05% | $20.80 | $20.96 | $20.77 | 2.84M |
| 2026-09-15 | $20.79 | -0.81% | $20.92 | $20.93 | $20.62 | 3.80M |
| 2026-09-14 | $20.96 | +1.90% | $20.84 | $21.13 | $20.80 | 4.30M |
| 2026-09-11 | $20.57 | -1.30% | $20.95 | $20.96 | $20.44 | 4.56M |
| 2026-09-10 | $20.84 | -0.62% | $21.00 | $21.04 | $20.75 | 4.18M |
| 2026-09-09 | $20.97 | -1.13% | $21.16 | $21.29 | $20.90 | 4.22M |
| 2026-09-08 | $21.21 | -1.53% | $21.60 | $21.62 | $21.11 | 4.52M |
| 2026-09-04 | $21.54 | -0.65% | $21.56 | $21.87 | $21.51 | 3.82M |
| 2026-09-03 | $21.68 | -1.68% | $21.99 | $22.08 | $21.65 | 4.99M |
| 2026-09-02 | $22.05 | +0.27% | $22.11 | $22.40 | $21.93 | 4.52M |
| 2026-09-01 | $21.99 | +0.64% | $21.97 | $22.09 | $21.81 | 5.55M |
| 2026-08-31 | $21.85 | +1.30% | $21.54 | $21.96 | $21.51 | 7.48M |
| 2026-08-28 | $21.57 | +1.36% | $21.29 | $21.58 | $21.14 | 10.64M |
| 2026-08-27 | $21.28 | -10.25% | $23.00 | $23.39 | $21.27 | 18.59M |
| 2026-08-26 | $23.71 | -0.29% | $23.84 | $24.06 | $23.49 | 9.28M |
| 2026-08-25 | $23.78 | -1.29% | $23.88 | $24.00 | $23.64 | 4.27M |
| 2026-08-24 | $24.09 | +0.88% | $24.06 | $24.22 | $23.89 | 3.97M |
| 2026-08-21 | $23.88 | -0.83% | $24.09 | $24.17 | $23.76 | 3.52M |
| 2026-08-20 | $24.08 | -1.35% | $24.25 | $24.41 | $23.97 | 3.44M |
| 2026-08-19 | $24.41 | +0.29% | $24.60 | $24.84 | $24.37 | 4.32M |
| 2026-08-18 | $24.34 | +1.33% | $24.47 | $24.54 | $24.16 | 4.14M |
| 2026-08-17 | $24.02 | -2.12% | $24.31 | $24.57 | $23.97 | 4.81M |
| 2026-08-14 | $24.54 | +0.41% | $24.42 | $24.62 | $24.33 | 3.32M |
| 2026-08-13 | $24.44 | +0.21% | $24.51 | $24.74 | $24.43 | 3.08M |
| 2026-08-12 | $24.39 | +0.37% | $24.09 | $24.46 | $23.92 | 3.35M |
| 2026-08-11 | $24.30 | -1.62% | $24.60 | $24.63 | $24.21 | 2.97M |
| 2026-08-10 | $24.70 | -1.28% | $24.95 | $25.08 | $24.58 | 2.64M |
| 2026-08-07 | $25.02 | -0.28% | $25.06 | $25.39 | $24.94 | 2.21M |
| 2026-08-06 | $25.09 | -0.55% | $25.25 | $25.32 | $24.94 | 3.13M |
| 2026-08-05 | $25.23 | -0.43% | $25.43 | $25.47 | $25.10 | 2.43M |
| 2026-08-04 | $25.34 | +0.44% | $25.03 | $25.40 | $24.84 | 2.90M |
| 2026-08-03 | $25.23 | +0.88% | $25.14 | $25.43 | $25.07 | 3.09M |
| 2026-07-31 | $25.01 | -1.42% | $25.25 | $25.28 | $25.00 | 5.96M |
| 2026-07-30 | $25.37 | -1.67% | $25.42 | $25.48 | $24.83 | 4.17M |
| 2026-07-29 | $25.80 | +0.94% | $25.42 | $26.17 | $25.35 | 4.31M |
| 2026-07-28 | $25.56 | -1.88% | $26.38 | $26.43 | $25.55 | 5.13M |
| 2026-07-27 | $26.05 | +2.92% | $25.45 | $26.15 | $25.35 | 3.29M |
| 2026-07-24 | $25.31 | +1.16% | $24.93 | $25.44 | $24.80 | 2.47M |
| 2026-07-23 | $25.02 | -0.75% | $24.86 | $25.08 | $24.73 | 2.90M |
| 2026-07-22 | $25.21 | +0.40% | $25.38 | $25.43 | $25.07 | 2.37M |
| 2026-07-21 | $25.11 | -0.67% | $25.06 | $25.25 | $24.88 | 2.66M |
| 2026-07-20 | $25.28 | -0.43% | $25.32 | $25.39 | $25.11 | 3.10M |
| 2026-07-17 | $25.39 | -1.24% | $26.00 | $26.21 | $25.24 | 3.08M |
| 2026-07-16 | $25.71 | +2.23% | $25.35 | $25.87 | $25.33 | 3.92M |
| 2026-07-15 | $25.15 | +1.37% | $24.90 | $25.55 | $24.77 | 4.59M |
| 2026-07-14 | $24.81 | +1.43% | $24.44 | $24.84 | $24.22 | 4.03M |
| 2026-07-13 | $24.46 | -1.09% | $24.51 | $24.75 | $24.39 | 3.43M |
| 2026-07-10 | $24.73 | +1.64% | $24.39 | $24.92 | $24.30 | 2.65M |
| 2026-07-09 | $24.33 | -0.86% | $24.39 | $24.44 | $24.16 | 4.19M |
| 2026-07-08 | $24.54 | -0.65% | $24.83 | $24.83 | $24.39 | 3.75M |
| 2026-07-07 | $24.70 | +1.73% | $24.70 | $25.09 | $24.61 | 3.78M |
| 2026-07-06 | $24.28 | -2.88% | $24.87 | $24.92 | $23.97 | 5.34M |
| 2026-07-02 | $25.00 | +0.48% | $24.95 | $25.15 | $24.65 | 4.14M |
| 2026-07-01 | $24.88 | +0.24% | $24.98 | $25.29 | $24.68 | 4.67M |
| 2026-06-30 | $24.82 | -5.66% | $25.98 | $26.08 | $24.79 | 4.96M |
| 2026-06-29 | $26.31 | -0.75% | $26.37 | $26.58 | $26.11 | 4.02M |
| 2026-06-26 | $26.51 | +1.88% | $26.19 | $26.60 | $26.12 | 7.64M |
| 2026-06-25 | $26.02 | +1.84% | $25.68 | $26.20 | $25.59 | 4.57M |
| 2026-06-24 | $25.55 | +3.36% | $24.90 | $25.67 | $24.87 | 6.41M |
| 2026-06-23 | $24.72 | +2.53% | $24.36 | $24.80 | $24.36 | 3.45M |
| 2026-06-22 | $24.11 | -0.21% | $24.09 | $24.47 | $23.93 | 4.36M |
| 2026-06-18 | $24.16 | -0.70% | $24.34 | $24.45 | $24.02 | 6.31M |
| 2026-06-17 | $24.33 | -1.30% | $24.50 | $24.76 | $24.14 | 2.94M |
| 2026-06-16 | $24.65 | +0.28% | $24.62 | $25.00 | $24.55 | 3.38M |
| 2026-06-15 | $24.58 | -0.69% | $24.60 | $24.72 | $24.46 | 3.88M |
| 2026-06-12 | $24.75 | +1.27% | $24.41 | $24.82 | $24.30 | 2.65M |
| 2026-06-11 | $24.44 | +0.62% | $24.26 | $24.60 | $24.18 | 3.05M |
| 2026-06-10 | $24.29 | +1.29% | $24.26 | $24.55 | $24.10 | 4.01M |
| 2026-06-09 | $23.98 | +1.44% | $23.64 | $24.18 | $23.53 | 5.46M |
| 2026-06-08 | $23.64 | +0.08% | $23.46 | $24.07 | $23.37 | 4.40M |
| 2026-06-05 | $23.62 | +1.42% | $23.48 | $23.73 | $23.31 | 4.37M |
| 2026-06-04 | $23.29 | +0.69% | $23.38 | $23.55 | $22.92 | 5.45M |
| 2026-06-03 | $23.13 | -0.94% | $23.32 | $23.55 | $22.90 | 4.48M |
| 2026-06-02 | $23.35 | 0.00% | $23.25 | $23.53 | $23.12 | 4.59M |
| 2026-06-01 | $23.35 | +0.52% | $23.23 | $23.40 | $23.03 | 6.43M |
| 2026-05-29 | $23.23 | -1.53% | $23.37 | $23.87 | $23.18 | 38.92M |
| 2026-05-28 | $23.59 | +12.55% | $22.97 | $23.89 | $22.39 | 11.29M |
| 2026-05-27 | $20.96 | +0.34% | $20.96 | $21.31 | $20.90 | 7.09M |
| 2026-05-26 | $20.89 | -1.65% | $21.08 | $21.16 | $20.82 | 6.72M |
| 2026-05-22 | $21.24 | +0.76% | $21.19 | $21.41 | $21.06 | 4.57M |