NYSE : HRL
Hormel Foods Corporation — Price history
Consumer Staples · Packaged Foods · United States
Last price 21.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hormel Foods Corporation (HRL) closed at 21.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.23 | 21.52 | 21.18 | 21.28 | 11,073,203 | +1.82% |
| 2026-10-29 | 20.77 | 20.95 | 20.7 | 20.9 | 2,725,920 | +1.41% |
| 2026-10-28 | 20.61 | 20.74 | 20.46 | 20.61 | 2,832,240 | -1.25% |
| 2026-10-27 | 20.82 | 20.92 | 20.735 | 20.87 | 4,658,921 | -0.38% |
| 2026-10-26 | 21.06 | 21.17 | 20.81 | 20.95 | 3,767,174 | -0.52% |
| 2026-10-23 | 21.23 | 21.36 | 20.885 | 21.06 | 3,276,596 | -1.40% |
| 2026-10-22 | 20.55 | 21.38 | 20.55 | 21.36 | 5,055,653 | +4.50% |
| 2026-10-21 | 20.45 | 20.48 | 20.17 | 20.44 | 3,726,429 | -0.34% |
| 2026-10-20 | 20.56 | 20.62 | 20.37 | 20.51 | 3,476,724 | +0.79% |
| 2026-10-19 | 20.22 | 20.44 | 20.1 | 20.35 | 5,046,544 | -0.25% |
| 2026-10-16 | 20.38 | 20.64 | 20.235 | 20.4 | 5,573,095 | +1.04% |
| 2026-10-15 | 20.15 | 20.62 | 20.12 | 20.19 | 6,720,179 | +1.92% |
| 2026-10-14 | 19.29 | 19.85 | 19.23 | 19.81 | 5,840,618 | +3.12% |
| 2026-10-13 | 19.19 | 19.325 | 18.96 | 19.21 | 4,377,492 | +1.07% |
| 2026-10-12 | 19.25 | 19.3 | 19.06 | 19.3 | 6,615,492 | +0.57% |
| 2026-10-09 | 19.37 | 19.415 | 19.16 | 19.19 | 6,316,314 | -1.18% |
| 2026-10-08 | 19.5 | 19.635 | 19.37 | 19.42 | 10,097,657 | -0.66% |
| 2026-10-07 | 20.14 | 20.14 | 19.53 | 19.55 | 6,070,469 | -1.66% |
| 2026-10-06 | 20.08 | 20.106 | 19.812 | 19.88 | 6,383,633 | -1.00% |
| 2026-10-05 | 20.24 | 20.375 | 19.96 | 20.08 | 6,149,763 | -0.84% |
| 2026-10-02 | 20.06 | 20.35 | 19.91 | 20.25 | 6,514,192 | +1.45% |
| 2026-10-01 | 19.9 | 20.07 | 19.705 | 19.96 | 5,884,659 | +0.10% |
| 2026-09-30 | 20.08 | 20.22 | 19.76 | 19.94 | 4,939,337 | +0.45% |
| 2026-09-29 | 19.85 | 19.955 | 19.57 | 19.85 | 5,417,777 | -0.60% |
| 2026-09-28 | 19.71 | 19.985 | 19.565 | 19.97 | 5,433,575 | +1.32% |
| 2026-09-25 | 19.82 | 19.961 | 19.42 | 19.71 | 4,422,968 | -0.66% |
| 2026-09-24 | 20.09 | 20.21 | 19.69 | 19.84 | 3,961,650 | -0.40% |
| 2026-09-23 | 20.33 | 20.63 | 19.835 | 19.92 | 4,589,936 | -2.02% |
| 2026-09-22 | 20.67 | 20.721 | 20.295 | 20.33 | 3,553,128 | -0.64% |
| 2026-09-21 | 20.77 | 20.84 | 20.45 | 20.46 | 5,281,297 | -1.78% |
| 2026-09-18 | 20.66 | 21.105 | 20.64 | 20.83 | 10,086,920 | +0.34% |
| 2026-09-17 | 20.92 | 20.93 | 20.725 | 20.76 | 3,211,818 | -0.10% |
| 2026-09-16 | 20.8 | 20.955 | 20.765 | 20.78 | 2,844,182 | -0.05% |
| 2026-09-15 | 20.92 | 20.93 | 20.62 | 20.79 | 3,798,225 | -0.81% |
| 2026-09-14 | 20.84 | 21.125 | 20.795 | 20.96 | 4,308,022 | +1.90% |
| 2026-09-11 | 20.95 | 20.955 | 20.435 | 20.57 | 4,561,766 | -1.30% |
| 2026-09-10 | 21 | 21.04 | 20.75 | 20.84 | 4,185,144 | -0.62% |
| 2026-09-09 | 21.16 | 21.288 | 20.895 | 20.97 | 4,216,854 | -1.13% |
| 2026-09-08 | 21.6 | 21.62 | 21.111 | 21.21 | 4,516,617 | -1.53% |
| 2026-09-04 | 21.56 | 21.865 | 21.505 | 21.54 | 3,816,356 | -0.65% |
| 2026-09-03 | 21.99 | 22.077 | 21.65 | 21.68 | 4,993,611 | -1.68% |
| 2026-09-02 | 22.11 | 22.395 | 21.93 | 22.05 | 4,527,394 | +0.27% |
| 2026-09-01 | 21.97 | 22.09 | 21.81 | 21.99 | 5,551,180 | +0.64% |
| 2026-08-31 | 21.54 | 21.96 | 21.51 | 21.85 | 7,476,611 | +1.30% |
| 2026-08-28 | 21.29 | 21.58 | 21.14 | 21.57 | 10,648,741 | +1.36% |
| 2026-08-27 | 23 | 23.39 | 21.27 | 21.28 | 18,585,572 | -10.25% |
| 2026-08-26 | 23.84 | 24.055 | 23.49 | 23.71 | 9,291,834 | -0.29% |
| 2026-08-25 | 23.875 | 24 | 23.64 | 23.78 | 4,275,090 | -1.29% |
| 2026-08-24 | 24.06 | 24.215 | 23.885 | 24.09 | 3,974,139 | +0.88% |
| 2026-08-21 | 24.09 | 24.17 | 23.76 | 23.88 | 3,524,387 | -0.83% |
| 2026-08-20 | 24.25 | 24.41 | 23.965 | 24.08 | 3,444,616 | -1.35% |
| 2026-08-19 | 24.6 | 24.84 | 24.37 | 24.41 | 4,315,540 | +0.29% |
| 2026-08-18 | 24.47 | 24.54 | 24.16 | 24.34 | 4,136,023 | +1.33% |
| 2026-08-17 | 24.31 | 24.565 | 23.97 | 24.02 | 4,807,284 | -2.12% |
| 2026-08-14 | 24.42 | 24.62 | 24.33 | 24.54 | 3,322,813 | +0.41% |
| 2026-08-13 | 24.51 | 24.74 | 24.425 | 24.44 | 3,084,921 | +0.21% |
| 2026-08-12 | 24.09 | 24.46 | 23.915 | 24.39 | 3,351,137 | +0.37% |
| 2026-08-11 | 24.6 | 24.63 | 24.21 | 24.3 | 2,971,481 | -1.62% |
| 2026-08-10 | 24.95 | 25.08 | 24.581 | 24.7 | 2,644,926 | -1.28% |
| 2026-08-07 | 25.06 | 25.385 | 24.94 | 25.02 | 2,209,321 | -0.28% |
| 2026-08-06 | 25.25 | 25.32 | 24.935 | 25.09 | 3,125,120 | -0.55% |
| 2026-08-05 | 25.43 | 25.465 | 25.1 | 25.23 | 2,430,229 | -0.43% |
| 2026-08-04 | 25.03 | 25.4 | 24.835 | 25.34 | 2,896,201 | +0.44% |
| 2026-08-03 | 25.14 | 25.43 | 25.065 | 25.23 | 3,089,150 | +0.88% |
| 2026-07-31 | 25.25 | 25.275 | 25 | 25.01 | 5,965,323 | -1.42% |
| 2026-07-30 | 25.42 | 25.48 | 24.83 | 25.37 | 4,169,171 | -1.67% |
| 2026-07-29 | 25.42 | 26.17 | 25.35 | 25.8 | 4,305,086 | +0.94% |
| 2026-07-28 | 26.38 | 26.43 | 25.55 | 25.56 | 5,127,017 | -1.88% |
| 2026-07-27 | 25.45 | 26.145 | 25.35 | 26.05 | 3,290,220 | +2.92% |
| 2026-07-24 | 24.93 | 25.44 | 24.8 | 25.31 | 2,468,112 | +1.16% |
| 2026-07-23 | 24.86 | 25.075 | 24.725 | 25.02 | 2,903,571 | -0.75% |
| 2026-07-22 | 25.38 | 25.425 | 25.07 | 25.21 | 2,373,135 | +0.40% |
| 2026-07-21 | 25.06 | 25.25 | 24.875 | 25.11 | 2,660,863 | -0.67% |
| 2026-07-20 | 25.32 | 25.39 | 25.11 | 25.28 | 3,098,446 | -0.43% |
| 2026-07-17 | 26 | 26.21 | 25.24 | 25.39 | 3,075,202 | -1.24% |
| 2026-07-16 | 25.35 | 25.87 | 25.33 | 25.71 | 3,918,604 | +2.23% |
| 2026-07-15 | 24.9 | 25.55 | 24.767 | 25.15 | 4,589,254 | +1.37% |
| 2026-07-14 | 24.44 | 24.835 | 24.22 | 24.81 | 4,034,680 | +1.43% |
| 2026-07-13 | 24.51 | 24.745 | 24.385 | 24.46 | 3,429,014 | +0.09% |
| 2026-07-10 | 24.39 | 24.915 | 24.3 | 24.73 | 2,651,249 | +1.64% |
| 2026-07-09 | 24.385 | 24.435 | 24.155 | 24.33 | 4,188,215 | -0.86% |
| 2026-07-08 | 24.83 | 24.83 | 24.39 | 24.54 | 3,748,839 | -0.65% |
| 2026-07-07 | 24.7 | 25.09 | 24.605 | 24.7 | 3,779,553 | +1.73% |
| 2026-07-06 | 24.87 | 24.92 | 23.97 | 24.28 | 5,344,269 | -2.88% |
| 2026-07-02 | 24.95 | 25.145 | 24.645 | 25 | 4,142,185 | +0.48% |
| 2026-07-01 | 24.98 | 25.29 | 24.675 | 24.88 | 4,670,195 | +0.24% |
| 2026-06-30 | 25.98 | 26.08 | 24.79 | 24.82 | 4,960,876 | -5.66% |
| 2026-06-29 | 26.37 | 26.58 | 26.105 | 26.31 | 4,018,583 | -0.75% |
| 2026-06-26 | 26.19 | 26.6 | 26.12 | 26.51 | 7,638,783 | +1.88% |
| 2026-06-25 | 25.68 | 26.195 | 25.591 | 26.02 | 4,566,822 | +1.84% |
| 2026-06-24 | 24.9 | 25.67 | 24.87 | 25.55 | 6,409,525 | +3.36% |
| 2026-06-23 | 24.36 | 24.8 | 24.36 | 24.72 | 3,447,069 | +2.53% |
| 2026-06-22 | 24.092 | 24.47 | 23.93 | 24.11 | 4,361,037 | -0.21% |
| 2026-06-18 | 24.34 | 24.445 | 24.02 | 24.16 | 6,309,475 | -0.70% |
| 2026-06-17 | 24.5 | 24.76 | 24.135 | 24.33 | 2,939,998 | -1.30% |
| 2026-06-16 | 24.62 | 25 | 24.545 | 24.65 | 3,377,073 | +0.28% |
| 2026-06-15 | 24.6 | 24.72 | 24.46 | 24.58 | 3,878,391 | -0.69% |
| 2026-06-12 | 24.41 | 24.82 | 24.3 | 24.75 | 2,648,253 | +1.27% |
| 2026-06-11 | 24.26 | 24.6 | 24.18 | 24.44 | 3,050,183 | +0.62% |
| 2026-06-10 | 24.26 | 24.55 | 24.1 | 24.29 | 4,011,545 | +1.29% |
| 2026-06-09 | 23.64 | 24.18 | 23.53 | 23.98 | 5,457,513 | +1.44% |
| 2026-06-08 | 23.46 | 24.07 | 23.37 | 23.64 | 4,398,728 | +0.08% |
| 2026-06-05 | 23.48 | 23.73 | 23.31 | 23.62 | 4,372,024 | +1.42% |
| 2026-06-04 | 23.38 | 23.55 | 22.915 | 23.29 | 5,447,119 | +0.69% |
| 2026-06-03 | 23.32 | 23.55 | 22.9 | 23.13 | 4,475,556 | -0.94% |
| 2026-06-02 | 23.25 | 23.53 | 23.12 | 23.35 | 4,594,289 | +0.00% |
| 2026-06-01 | 23.23 | 23.4 | 23.025 | 23.35 | 6,428,736 | +0.52% |
| 2026-05-29 | 23.37 | 23.865 | 23.18 | 23.23 | 38,918,320 | -1.53% |
| 2026-05-28 | 22.97 | 23.889 | 22.39 | 23.59 | 11,290,255 | +12.55% |
| 2026-05-27 | 20.96 | 21.31 | 20.9 | 20.96 | 7,089,881 | +0.34% |
| 2026-05-26 | 21.08 | 21.16 | 20.82 | 20.89 | 6,719,905 | -1.65% |
| 2026-05-22 | 21.19 | 21.41 | 21.055 | 21.24 | 4,567,181 | +0.76% |
| 2026-05-21 | 20.53 | 21.115 | 20.24 | 21.08 | 5,011,029 | +1.54% |
| 2026-05-20 | 20.28 | 20.86 | 19.96 | 20.76 | 5,644,115 | +1.76% |
| 2026-05-19 | 20.449 | 20.745 | 20.17 | 20.4 | 4,849,763 | +0.10% |
| 2026-05-18 | 19.76 | 20.41 | 19.722 | 20.38 | 5,094,297 | +3.24% |
| 2026-05-15 | 20.13 | 20.29 | 19.7 | 19.74 | 5,433,080 | -1.30% |
| 2026-05-14 | 20.01 | 20.35 | 19.94 | 20 | 4,234,021 | +0.45% |
| 2026-05-13 | 20.01 | 20.16 | 19.81 | 19.91 | 3,637,596 | -1.34% |
| 2026-05-12 | 20.3 | 20.44 | 19.9 | 20.18 | 4,589,539 | +0.10% |