Dark

HRL
Hormel Foods Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

30.53USD+1.227%(+0.37)3,068,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 9:16:30 AM EDT

29.22USD-3.117%(-0.94)0

After-hours

May 16, 2025 4:20:30 PM EDT

30.11USD-1.386%(-0.42)17,268

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	30.130	30.5500	30.0100	30.53	+1.227%	3,068,510	0.000%
2025-05-15	29.340	30.2000	29.3400	30.16	+3.429%	2,966,375	+1.227%
2025-05-14	29.130	29.3000	28.9000	29.16	-0.376%	4,189,594	+4.698%
2025-05-13	29.440	29.5500	28.9900	29.27	-0.948%	2,685,945	+4.305%
2025-05-12	29.180	29.6500	29.0200	29.55	+1.164%	2,999,300	+3.316%
2025-05-09	29.250	29.5200	29.1800	29.21	-0.612%	1,609,351	+4.519%
2025-05-08	29.130	29.7400	29.0450	29.39	+0.962%	2,614,363	+3.879%
2025-05-07	29.180	29.3500	28.9750	29.11	-0.137%	2,286,409	+4.878%
2025-05-06	29.130	29.3100	29.0200	29.15	-0.205%	1,759,903	+4.734%
2025-05-05	29.290	29.3050	28.8200	29.21	-0.341%	2,530,603	+4.519%
2025-05-02	29.540	29.6400	29.2391	29.31	-0.272%	2,964,813	+4.162%
2025-05-01	29.560	29.6500	29.2300	29.39	-1.706%	2,391,031	+3.879%
2025-04-30	29.880	30.0400	29.3500	29.90	+0.979%	3,312,014	+2.107%
2025-04-29	29.510	29.6500	29.1780	29.61	+0.305%	2,341,482	+3.107%
2025-04-28	29.640	29.7900	29.3700	29.52	-0.606%	2,257,408	+3.421%
2025-04-25	30.080	30.1450	29.5750	29.70	-1.623%	2,383,913	+2.795%
2025-04-24	30.630	30.7100	30.0850	30.19	-2.012%	1,879,705	+1.126%
2025-04-23	30.650	30.8800	30.3500	30.81	+0.326%	2,047,904	-0.909%
2025-04-22	30.430	30.7700	30.3250	30.71	+1.020%	2,322,802	-0.586%
2025-04-21	30.450	30.4700	30.0950	30.40	-0.589%	2,259,421	+0.428%
2025-04-17	30.170	30.6850	30.1100	30.58	+1.325%	2,859,040	-0.164%
2025-04-16	30.630	30.6300	30.0650	30.18	-0.658%	2,438,914	+1.160%
2025-04-15	30.970	30.9700	30.2850	30.38	-0.556%	2,187,200	+0.494%
2025-04-14	29.900	30.8250	29.8500	30.55	+0.792%	3,908,594	-0.065%
2025-04-11	29.750	30.5600	29.5500	30.31	+2.711%	3,581,567	+0.726%
2025-04-10	29.710	30.2600	29.0900	29.51	-0.673%	5,056,280	+3.456%
2025-04-09	29.000	29.9200	28.7800	29.71	+1.330%	4,226,672	+2.760%
2025-04-08	30.430	30.4500	29.0400	29.32	-2.397%	3,648,988	+4.127%
2025-04-07	30.260	30.8300	29.7700	30.04	-2.277%	4,345,265	+1.631%
2025-04-04	31.380	32.0700	30.5750	30.74	-2.226%	4,262,199	-0.683%
2025-04-03	30.750	31.5300	30.7500	31.44	+2.678%	3,776,136	-2.894%
2025-04-02	30.760	30.9100	30.3800	30.62	-0.390%	2,209,825	-0.294%
2025-04-01	31.080	31.1300	30.5750	30.74	-0.646%	2,517,398	-0.683%
2025-03-31	30.580	31.2300	30.5100	30.94	+1.910%	3,340,687	-1.325%
2025-03-28	30.520	30.5600	30.1600	30.36	+0.132%	2,168,339	+0.560%
2025-03-27	29.850	30.4400	29.7700	30.32	+2.502%	2,717,368	+0.693%
2025-03-26	28.910	29.6850	28.9100	29.58	+2.673%	2,146,351	+3.212%
2025-03-25	29.310	29.3337	28.7600	28.81	-1.538%	2,966,566	+5.970%
2025-03-24	29.720	30.0300	29.0200	29.26	-2.402%	3,796,255	+4.340%
2025-03-21	29.620	30.0600	29.5200	29.98	+1.011%	8,813,792	+1.835%
2025-03-20	29.760	29.8850	29.4500	29.68	-0.302%	3,059,388	+2.864%
2025-03-19	29.770	29.9100	29.6000	29.77	-0.568%	3,026,419	+2.553%
2025-03-18	30.070	30.2500	29.7900	29.94	-0.067%	2,291,518	+1.971%
2025-03-17	29.610	30.2000	29.5400	29.96	+1.422%	2,307,409	+1.903%
2025-03-14	29.290	29.6700	29.2200	29.54	+0.170%	2,578,234	+3.351%
2025-03-13	29.300	29.7500	29.2200	29.49	+0.924%	2,218,129	+3.527%
2025-03-12	29.430	29.7200	29.1150	29.22	-2.340%	2,840,138	+4.483%
2025-03-11	30.200	30.2150	29.7300	29.92	-1.156%	3,284,696	+2.039%
2025-03-10	30.200	31.0800	30.1200	30.27	+1.102%	3,580,505	+0.859%
2025-03-07	28.880	30.3100	28.8800	29.94	+3.241%	2,723,596	+1.971%
2025-03-06	28.860	29.1500	28.5900	29.00	+0.834%	1,850,667	+5.276%
2025-03-05	28.680	29.1650	28.5900	28.76	-0.484%	1,880,988	+6.154%
2025-03-04	29.750	29.8700	28.8900	28.90	-1.967%	2,761,908	+5.640%
2025-03-03	28.630	29.5100	28.4800	29.48	+2.969%	3,471,590	+3.562%
2025-02-28	28.650	28.7700	28.1750	28.63	+0.881%	5,505,742	+6.636%
2025-02-27	28.555	28.7191	27.5900	28.38	-1.218%	4,589,614	+7.576%
2025-02-26	29.270	29.3100	28.5556	28.73	-2.345%	4,251,262	+6.265%
2025-02-25	29.360	29.6900	29.2550	29.42	+0.650%	2,578,027	+3.773%
2025-02-24	29.580	29.7600	29.1550	29.23	-1.417%	4,150,776	+4.447%
2025-02-21	28.920	29.8000	28.7700	29.65	+2.773%	2,717,193	+2.968%
2025-02-20	28.450	28.8500	28.4200	28.85	+1.015%	2,110,959	+5.823%
2025-02-19	28.410	28.7200	28.2300	28.56	+0.954%	2,590,573	+6.898%
2025-02-18	28.350	28.4400	28.0300	28.29	-0.597%	3,947,652	+7.918%
2025-02-14	28.670	28.8500	28.3700	28.46	-0.280%	2,733,675	+7.273%
2025-02-13	28.530	28.6300	28.2700	28.54	+0.035%	2,812,808	+6.973%
2025-02-12	28.630	28.9000	28.5250	28.53	-1.621%	2,611,439	+7.010%
2025-02-11	28.800	29.0100	28.6000	29.00	+0.450%	2,337,389	+5.276%
2025-02-10	29.230	29.2600	28.8250	28.87	-1.130%	2,128,952	+5.750%
2025-02-07	29.280	29.2800	28.8200	29.20	+0.069%	3,711,540	+4.555%
2025-02-06	29.650	29.6600	29.1250	29.18	-0.307%	1,749,861	+4.626%
2025-02-05	29.250	29.5900	29.1100	29.27	-0.408%	4,242,516	+4.305%
2025-02-04	29.770	29.8200	29.3800	29.39	-0.709%	2,184,953	+3.879%
2025-02-03	29.770	29.9500	29.1600	29.60	-1.268%	2,589,289	+3.142%
2025-01-31	30.240	30.3400	29.9250	29.98	-1.479%	9,303,939	+1.835%
2025-01-30	30.480	30.5000	30.1700	30.43	+0.828%	1,630,724	+0.329%
2025-01-29	30.540	30.5450	30.0400	30.18	-0.919%	2,003,514	+1.160%
2025-01-28	31.290	31.4500	30.3600	30.46	-3.148%	2,203,811	+0.230%
2025-01-27	31.380	31.9459	31.2400	31.45	+1.846%	2,597,491	-2.925%
2025-01-24	30.780	31.0300	30.6600	30.88	+0.065%	1,397,874	-1.133%
2025-01-23	30.300	30.9300	30.1800	30.86	+1.680%	2,053,987	-1.069%
2025-01-22	30.890	30.8900	30.2800	30.35	-1.653%	2,053,852	+0.593%
2025-01-21	29.910	30.8850	29.8700	30.86	+3.107%	3,264,902	-1.069%
2025-01-17	29.750	30.0000	29.7000	29.93	+0.134%	2,350,032	+2.005%
2025-01-16	29.450	29.9350	29.1200	29.89	+0.980%	2,838,546	+2.141%
2025-01-15	30.140	30.1900	29.3550	29.60	-1.366%	2,760,587	+3.142%
2025-01-14	29.950	30.3200	29.7200	30.01	-0.826%	2,080,547	+1.733%
2025-01-13	29.950	30.3900	29.7950	30.26	+0.699%	3,004,363	+0.892%
2025-01-10	30.280	30.6000	29.8200	30.05	-1.281%	3,102,608	+1.597%
2025-01-08	30.180	30.4700	29.9900	30.44	+0.995%	1,967,867	+0.296%
2025-01-07	30.860	31.2400	30.0750	30.14	-1.760%	2,216,614	+1.294%
2025-01-06	31.320	31.3300	30.5100	30.68	-2.168%	1,994,679	-0.489%
2025-01-03	31.330	31.5600	31.1900	31.36	-0.508%	1,756,769	-2.647%
2025-01-02	31.490	31.7200	31.3800	31.52	+0.478%	1,297,591	-3.141%
2024-12-31	31.210	31.4050	31.0100	31.37	+0.545%	1,491,295	-2.678%
2024-12-30	31.750	31.7700	31.1100	31.20	-2.041%	1,536,965	-2.147%
2024-12-27	31.480	31.9950	31.4800	31.85	+0.537%	1,647,195	-4.144%
2024-12-26	31.450	31.7700	31.3800	31.68	+0.221%	1,143,928	-3.630%
2024-12-24	31.490	31.7600	31.3500	31.61	+0.190%	832,380	-3.417%
2024-12-23	31.480	31.7100	31.3400	31.55	-0.410%	1,788,578	-3.233%
2024-12-20	31.640	31.8900	31.5200	31.68	+0.317%	4,194,568	-3.630%
2024-12-19	31.650	31.9400	31.4500	31.58	-1.003%	2,813,986	-3.325%
2024-12-18	31.750	32.1600	31.3400	31.90	-0.778%	4,220,890	-4.295%
2024-12-17	32.220	32.7000	32.0400	32.15	-0.588%	2,613,818	-5.039%
2024-12-16	32.880	33.1150	32.3300	32.34	-1.821%	2,305,493	-5.597%
2024-12-13	33.000	33.1100	32.6300	32.94	-0.303%	2,467,220	-7.316%
2024-12-12	33.320	33.3200	32.8100	33.04	-0.272%	1,563,816	-7.597%
2024-12-11	33.770	33.8000	33.1300	33.13	-1.252%	3,477,329	-7.848%
2024-12-10	33.190	33.7550	32.9300	33.55	+1.115%	2,345,504	-9.001%
2024-12-09	32.380	33.3100	32.3800	33.18	+2.187%	2,596,370	-7.987%
2024-12-06	32.980	33.0500	32.4400	32.47	-1.187%	2,108,045	-5.975%
2024-12-05	32.140	32.9200	32.0000	32.86	+2.720%	3,113,747	-7.091%
2024-12-04	31.015	32.0250	30.8400	31.99	+0.534%	3,764,974	-4.564%
2024-12-03	32.050	32.1800	31.6900	31.82	-0.996%	2,919,367	-4.054%
2024-12-02	32.480	32.4800	31.8500	32.14	-0.894%	2,945,222	-5.009%
2024-11-29	31.900	32.4900	31.8500	32.43	+1.598%	1,824,958	-5.859%
2024-11-27	31.780	32.0600	31.6800	31.92	+0.949%	2,169,726	-4.355%
2024-11-26	31.360	31.7050	31.2300	31.62	+0.605%	2,255,666	-3.447%
2024-11-25	30.980	31.4600	30.9539	31.43	+2.478%	3,790,890	-2.864%
2024-11-22	30.560	30.8700	30.5150	30.67	+0.557%	1,872,058	-0.456%
2024-11-21	30.190	30.5600	30.0100	30.50	+0.927%	2,043,459	+0.098%
2024-11-20	29.690	30.2400	29.6700	30.22	+1.648%	2,520,694	+1.026%
2024-11-19	29.150	29.7650	29.0900	29.73	+1.122%	1,760,219	+2.691%
2024-11-18	29.470	29.5700	29.0750	29.40	+0.650%	2,775,608	+3.844%
2024-11-15	30.330	30.6800	29.1800	29.21	-3.946%	4,035,947	+4.519%
2024-11-14	30.470	31.0400	30.3800	30.41	+0.066%	2,537,793	+0.395%
2024-11-13	30.390	30.4250	30.0400	30.39	0.000%	2,554,417	+0.461%
2024-11-12	30.620	30.9000	30.3700	30.39	+0.099%	1,838,622	+0.461%
2024-11-11	30.370	30.7150	30.2700	30.36	+0.132%	1,859,935	+0.560%
2024-11-08	30.210	30.4300	29.9800	30.32	+0.165%	2,046,662	+0.693%
2024-11-07	30.680	30.8800	30.2150	30.27	-1.465%	1,718,066	+0.859%
2024-11-06	31.180	31.4880	30.6300	30.72	-1.222%	2,792,861	-0.618%
2024-11-05	30.750	31.1200	30.4300	31.10	+1.171%	1,734,072	-1.833%
2024-11-04	30.970	31.0800	30.6101	30.74	-0.582%	1,933,985	-0.683%
2024-11-01	30.670	30.9700	30.5250	30.92	+1.211%	1,787,004	-1.261%
2024-10-31	30.600	30.8000	30.4110	30.55	-0.229%	3,011,721	-0.065%
2024-10-30	30.670	30.8900	30.5800	30.62	-0.228%	1,722,117	-0.294%
2024-10-29	30.870	31.0550	30.6200	30.69	-0.808%	1,780,689	-0.521%
2024-10-28	31.130	31.3400	30.8710	30.94	-0.386%	1,518,533	-1.325%
2024-10-25	31.200	31.4400	31.0350	31.06	-0.096%	1,127,830	-1.706%
2024-10-24	31.270	31.4700	31.0750	31.09	-0.321%	1,337,288	-1.801%
2024-10-23	30.970	31.2700	30.8800	31.19	+0.322%	1,238,609	-2.116%
2024-10-22	31.310	31.3100	30.9050	31.09	-0.734%	1,349,430	-1.801%
2024-10-21	31.720	31.8800	31.2500	31.32	-2.703%	1,789,512	-2.522%
2024-10-18	31.640	32.2100	31.3300	32.19	+1.996%	2,387,221	-5.157%
2024-10-17	31.200	31.6200	31.1300	31.56	+1.057%	1,892,505	-3.264%
2024-10-16	31.120	31.3500	31.0400	31.23	+0.289%	2,129,493	-2.241%
2024-10-15	31.070	31.4950	30.9700	31.14	-0.288%	2,041,663	-1.959%
2024-10-14	31.140	31.2500	30.9100	31.23	+0.483%	1,549,879	-2.241%
2024-10-11	31.180	31.2600	30.9350	31.08	+0.290%	1,792,582	-1.770%
2024-10-10	31.110	31.3300	30.8750	30.99	+0.032%	1,670,906	-1.484%
2024-10-09	31.140	31.1900	30.8800	30.98	-0.290%	1,881,274	-1.453%
2024-10-08	31.200	31.2600	30.7650	31.07	-0.608%	1,839,179	-1.738%
2024-10-07	31.350	31.3500	31.1050	31.26	-0.287%	1,539,204	-2.335%
2024-10-04	31.035	31.4300	31.0000	31.35	+0.771%	1,784,467	-2.616%
2024-10-03	31.400	31.4000	30.8800	31.11	-1.363%	1,707,919	-1.864%
2024-10-02	31.520	31.7200	31.3800	31.54	-0.379%	1,818,584	-3.202%
2024-10-01	31.620	31.8000	31.3400	31.66	-0.126%	2,080,470	-3.569%
2024-09-30	31.970	31.9700	31.5900	31.70	-0.063%	1,928,123	-3.691%
2024-09-27	31.750	32.1100	31.6750	31.72	+0.475%	1,622,138	-3.752%
2024-09-26	31.000	31.6050	31.0000	31.57	+1.479%	3,573,685	-3.294%
2024-09-25	31.310	31.3452	30.9300	31.11	-0.192%	3,074,902	-1.864%
2024-09-24	31.570	31.6200	31.1101	31.17	-0.985%	1,880,266	-2.053%
2024-09-23	31.690	31.8450	31.4250	31.48	-0.913%	1,976,569	-3.018%
2024-09-20	32.120	32.2000	31.6300	31.77	-1.120%	6,181,835	-3.903%
2024-09-19	32.420	32.5200	31.8900	32.13	-0.833%	1,783,574	-4.980%
2024-09-18	32.390	32.8250	32.2800	32.40	+0.093%	1,627,491	-5.772%
2024-09-17	32.270	32.6950	32.2700	32.37	-0.492%	1,714,443	-5.684%
2024-09-16	32.350	32.6100	32.2600	32.53	+1.403%	1,670,802	-6.148%
2024-09-13	31.670	32.1200	31.6200	32.08	+1.455%	1,651,415	-4.832%
2024-09-12	31.210	31.6500	31.0713	31.62	+0.893%	2,331,405	-3.447%
2024-09-11	32.050	32.2200	31.2250	31.34	-2.731%	1,699,568	-2.585%
2024-09-10	32.460	32.5400	32.1400	32.22	-0.556%	2,073,419	-5.245%
2024-09-09	32.570	32.6500	32.2400	32.40	-0.522%	2,334,970	-5.772%
2024-09-06	32.060	32.7600	32.0000	32.57	+1.433%	2,579,905	-6.263%
2024-09-05	31.360	32.2500	31.0750	32.11	+3.547%	4,260,517	-4.921%
2024-09-04	29.850	31.0900	29.2100	31.01	-6.427%	5,809,537	-1.548%
2024-09-03	32.550	33.1600	32.2750	33.14	+1.813%	3,140,261	-7.876%
2024-08-30	32.210	32.5700	32.1300	32.55	+1.118%	3,533,496	-6.206%
2024-08-29	32.590	32.7100	32.0800	32.19	-0.617%	1,762,543	-5.157%
2024-08-28	32.210	32.5450	32.1000	32.39	+0.559%	2,128,173	-5.743%
2024-08-27	32.380	32.3950	32.0300	32.21	-0.464%	1,683,935	-5.216%
2024-08-26	32.000	32.4150	31.9000	32.36	+1.506%	1,809,095	-5.655%
2024-08-23	32.210	32.4300	31.8050	31.88	-0.219%	2,264,367	-4.235%
2024-08-22	32.500	32.5000	31.8000	31.95	-1.510%	1,632,716	-4.444%
2024-08-21	32.500	32.6800	32.2750	32.44	+0.340%	1,465,556	-5.888%
2024-08-20	32.590	32.5900	32.1600	32.33	-1.071%	1,576,098	-5.568%
2024-08-19	32.350	32.7100	32.2550	32.68	+0.989%	1,382,441	-6.579%
2024-08-16	31.950	32.4000	31.8500	32.36	+1.062%	1,836,441	-5.655%
2024-08-15	32.340	32.4900	31.9300	32.02	-0.744%	2,346,940	-4.653%
2024-08-14	32.140	32.5300	32.0650	32.26	+1.447%	1,786,995	-5.363%
2024-08-13	32.400	32.4600	31.5000	31.80	+1.760%	2,731,083	-3.994%
2024-08-12	31.980	32.0900	31.2000	31.25	-2.435%	1,511,722	-2.304%
2024-08-09	31.930	32.1000	31.5900	32.03	+0.188%	1,178,559	-4.683%
2024-08-08	31.800	32.2350	31.6800	31.97	0.000%	1,409,019	-4.504%
2024-08-07	31.800	32.2750	31.6200	31.97	+0.535%	1,856,312	-4.504%
2024-08-06	32.150	32.4200	31.7700	31.80	-0.935%	2,610,675	-3.994%
2024-08-05	32.780	33.1400	31.9000	32.10	-2.343%	2,759,319	-4.891%
2024-08-02	32.750	32.9800	32.0800	32.87	+1.263%	1,568,524	-7.119%
2024-08-01	32.200	32.5600	32.0500	32.46	+1.090%	1,574,178	-5.946%
2024-07-31	32.020	32.2550	31.8900	32.11	+0.281%	4,006,458	-4.921%
2024-07-30	31.740	32.1100	31.5800	32.02	+0.376%	1,897,212	-4.653%
2024-07-29	31.930	32.0900	31.7400	31.90	-0.344%	1,990,220	-4.295%
2024-07-26	31.850	32.1000	31.7700	32.01	+0.534%	1,402,557	-4.624%
2024-07-25	31.680	32.3700	31.6000	31.84	+1.047%	2,290,994	-4.114%
2024-07-24	31.090	31.5750	31.0900	31.51	+1.058%	1,802,933	-3.110%
2024-07-23	31.400	31.5400	31.0750	31.18	-0.511%	1,587,787	-2.085%
2024-07-22	31.780	31.8400	31.1050	31.34	-1.416%	1,690,332	-2.585%
2024-07-19	32.340	32.4400	31.6300	31.79	-1.365%	1,805,040	-3.964%
2024-07-18	31.890	32.6500	31.8900	32.23	+0.218%	1,760,732	-5.275%
2024-07-17	31.490	32.3000	31.4000	32.16	+2.551%	2,841,939	-5.068%
2024-07-16	30.670	31.4100	30.5950	31.36	+2.651%	2,073,948	-2.647%
2024-07-15	30.790	30.9100	30.5300	30.55	-1.356%	1,764,135	-0.065%
2024-07-12	31.070	31.2700	30.7650	30.97	+0.324%	2,412,139	-1.421%
2024-07-11	30.470	31.0500	30.4200	30.87	+1.513%	2,514,592	-1.101%
2024-07-10	30.240	30.4600	30.1200	30.41	+1.232%	1,920,788	+0.395%
2024-07-09	30.120	30.2400	30.0050	30.04	-0.365%	2,435,130	+1.631%
2024-07-08	30.360	30.3800	29.9750	30.15	-0.462%	1,751,063	+1.260%
2024-07-05	30.230	30.3055	30.0600	30.29	+0.165%	1,577,702	+0.792%
2024-07-03	30.600	30.6400	30.1550	30.24	-1.015%	714,036	+0.959%
2024-07-02	30.490	30.6600	30.3500	30.55	+0.394%	1,688,986	-0.065%
2024-07-01	30.590	30.7400	30.3900	30.43	-0.197%	2,122,107	+0.329%
2024-06-28	30.180	30.5100	30.0750	30.49	+0.893%	3,125,241	+0.131%
2024-06-27	30.260	30.3200	30.0100	30.22	0.000%	1,652,763	+1.026%
2024-06-26	30.260	30.3700	30.1300	30.22	-0.494%	1,812,537	+1.026%
2024-06-25	30.890	31.0300	30.3600	30.37	-1.906%	2,274,943	+0.527%
2024-06-24	30.640	31.1050	30.6138	30.96	+1.044%	2,372,282	-1.389%
2024-06-21	30.620	30.8400	30.4000	30.64	+0.525%	3,639,436	-0.359%
2024-06-20	30.330	30.7221	30.2600	30.48	+0.362%	1,827,754	+0.164%
2024-06-18	30.770	30.9000	30.3200	30.37	-1.204%	2,212,128	+0.527%
2024-06-17	30.370	30.8300	30.2650	30.74	+0.853%	1,892,020	-0.683%
2024-06-14	30.650	30.7400	30.3500	30.48	-0.555%	2,105,416	+0.164%
2024-06-13	30.500	30.7591	30.2500	30.65	+0.492%	2,199,623	-0.392%
2024-06-12	30.810	30.8200	30.4125	30.50	-0.489%	2,011,159	+0.098%
2024-06-11	30.440	30.6700	30.3500	30.65	+0.229%	1,731,411	-0.392%
2024-06-10	30.580	30.6400	30.1350	30.58	-0.196%	2,368,268	-0.164%
2024-06-07	30.660	31.0950	30.5200	30.64	-0.777%	1,842,174	-0.359%
2024-06-06	30.660	31.0450	30.4750	30.88	+0.915%	1,971,158	-1.133%
2024-06-05	30.650	30.7400	30.4100	30.60	-0.455%	3,053,413	-0.229%
2024-06-04	30.780	31.0900	30.7200	30.74	-0.550%	2,301,176	-0.683%
2024-06-03	31.040	31.4000	30.5700	30.91	-0.226%	3,029,578	-1.229%
2024-05-31	30.710	31.3350	30.6500	30.98	+0.617%	9,044,968	-1.453%
2024-05-30	33.680	33.8400	30.5100	30.79	-9.707%	9,431,628	-0.844%
2024-05-29	34.440	34.5450	34.0200	34.10	-1.729%	3,683,877	-10.469%
2024-05-28	34.990	35.0000	34.3250	34.70	-1.168%	2,514,863	-12.017%
2024-05-24	34.880	35.2450	34.8000	35.11	+1.036%	2,406,908	-13.045%
2024-05-23	35.250	35.3300	34.7012	34.75	-2.030%	2,249,009	-12.144%
2024-05-22	35.960	36.0600	35.3536	35.47	-2.635%	2,299,826	-13.927%
2024-05-21	36.770	36.8000	36.1800	36.43	-0.925%	2,299,936	-16.195%
2024-05-20	36.300	36.8600	36.1100	36.77	+1.267%	3,160,285	-16.970%
2024-05-17	36.090	36.3250	35.8900	36.31	+0.610%	2,606,327	-15.918%
2024-05-16	35.720	36.2800	35.6200	36.09	+1.376%	2,097,184	-15.406%
2024-05-15	35.830	35.9350	35.4700	35.60	-0.503%	1,673,502	-14.242%
2024-05-14	35.650	35.9800	35.5600	35.78	+0.647%	1,538,203	-14.673%
2024-05-13	35.630	36.1480	35.4900	35.55	-0.225%	1,650,984	-14.121%
2024-05-10	35.390	35.7100	35.2950	35.63	+0.678%	1,061,719	-14.314%
2024-05-09	35.230	35.4200	34.8600	35.39	+0.769%	1,020,938	-13.733%
2024-05-08	35.300	35.3500	35.0200	35.12	-0.538%	1,183,889	-13.069%
2024-05-07	34.990	35.3500	34.8500	35.31	+1.466%	1,518,560	-13.537%
2024-05-06	35.310	35.3300	34.5900	34.80	-1.052%	2,198,454	-12.270%
2024-05-03	35.500	35.5000	34.8238	35.17	-0.706%	1,538,950	-13.193%
2024-05-02	35.360	35.5100	35.1000	35.42	+0.482%	1,630,473	-13.806%
2024-05-01	35.340	35.5400	35.0500	35.25	-0.872%	1,706,267	-13.390%
2024-04-30	35.380	35.6850	35.1100	35.56	+0.395%	4,296,661	-14.145%
2024-04-29	35.400	35.5800	35.3000	35.42	+0.283%	1,332,063	-13.806%
2024-04-26	35.170	35.6000	35.1000	35.32	+0.142%	1,998,158	-13.562%
2024-04-25	35.670	35.8699	35.1950	35.27	-0.927%	1,698,978	-13.439%
2024-04-24	34.800	35.6800	34.6100	35.60	+1.309%	2,149,817	-14.242%
2024-04-23	35.240	35.3600	35.0700	35.14	0.000%	1,530,373	-13.119%
2024-04-22	34.900	35.3000	34.5400	35.14	+1.151%	1,993,111	-13.119%
2024-04-19	34.480	34.7900	34.3650	34.74	+1.047%	2,023,312	-12.119%
2024-04-18	34.250	34.4000	34.0250	34.38	+0.999%	1,944,798	-11.198%
2024-04-17	33.950	34.2300	33.7600	34.04	+0.680%	2,143,354	-10.311%
2024-04-16	34.060	34.1200	33.7900	33.81	-0.295%	2,139,534	-9.701%
2024-04-15	34.040	34.3000	33.7850	33.91	-0.059%	2,326,843	-9.968%
2024-04-12	34.630	34.6300	33.7300	33.93	-2.918%	3,025,844	-10.021%
2024-04-11	34.990	35.1000	34.6200	34.95	+0.518%	2,286,286	-12.647%
2024-04-10	35.030	35.3100	34.5950	34.77	-1.529%	2,395,154	-12.194%
2024-04-09	35.170	35.4650	35.0450	35.31	+0.570%	2,614,364	-13.537%
2024-04-08	34.690	35.2100	34.6100	35.11	+1.182%	2,537,448	-13.045%
2024-04-05	35.050	35.1284	34.5200	34.70	-1.336%	1,949,416	-12.017%
2024-04-04	34.930	35.2600	34.5700	35.17	+1.267%	2,576,885	-13.193%
2024-04-03	35.130	35.1700	34.5450	34.73	-1.447%	3,263,786	-12.093%
2024-04-02	35.065	35.5100	34.9400	35.24	+0.743%	4,290,664	-13.365%
2024-04-01	34.950	35.1300	34.7200	34.98	+0.258%	3,229,193	-12.722%
2024-03-28	34.950	35.1200	34.7700	34.89	+0.115%	2,274,694	-12.496%
2024-03-27	34.490	34.8600	34.4900	34.85	+1.456%	3,724,969	-12.396%
2024-03-26	34.370	34.6200	34.2750	34.35	+0.380%	2,733,203	-11.121%
2024-03-25	34.440	34.5000	34.1400	34.22	-0.465%	1,622,980	-10.783%
2024-03-22	34.400	34.4500	34.1300	34.38	+0.350%	1,585,450	-11.198%
2024-03-21	34.480	34.6600	34.2500	34.26	-0.696%	2,073,303	-10.887%
2024-03-20	34.610	34.7000	34.2900	34.50	+0.058%	2,233,897	-11.507%
2024-03-19	34.350	34.5500	34.1600	34.48	+0.378%	2,194,967	-11.456%
2024-03-18	34.000	34.8550	33.9500	34.35	+0.615%	3,801,845	-11.121%
2024-03-15	33.530	34.1700	33.4050	34.14	+1.246%	5,402,842	-10.574%
2024-03-14	34.290	34.4600	33.5800	33.72	-2.204%	3,273,224	-9.460%
2024-03-13	34.260	34.5400	34.1200	34.48	+0.937%	2,769,654	-11.456%
2024-03-12	34.100	34.2800	33.9700	34.16	-0.088%	2,115,645	-10.626%
2024-03-11	34.010	34.5800	33.9600	34.19	+0.235%	2,610,929	-10.705%
2024-03-08	33.940	34.2500	33.7900	34.11	+0.412%	2,765,179	-10.495%
2024-03-07	34.270	34.2700	33.7700	33.97	-0.643%	2,566,618	-10.127%
2024-03-06	34.105	34.2900	33.9550	34.19	+0.500%	2,511,997	-10.705%
2024-03-05	33.860	34.5500	33.8100	34.02	+0.740%	3,373,904	-10.259%
2024-03-04	33.320	33.8300	33.2450	33.77	+1.199%	3,110,707	-9.594%
2024-03-01	35.320	35.3500	33.2000	33.37	-5.521%	6,864,527	-8.511%
2024-02-29	34.760	36.0000	34.0000	35.32	+14.564%	14,658,857	-13.562%
2024-02-28	31.040	31.1150	30.5800	30.83	-0.227%	4,769,620	-0.973%
2024-02-27	30.550	31.0400	30.4800	30.90	+1.478%	3,677,002	-1.197%
2024-02-26	30.520	30.7100	30.2600	30.45	-0.197%	2,845,301	+0.263%
2024-02-23	30.220	30.7500	30.1300	30.51	+0.760%	4,050,712	+0.066%
2024-02-22	29.360	30.3500	29.1800	30.28	+1.816%	3,779,972	+0.826%
2024-02-21	29.570	29.7600	29.3700	29.74	+1.019%	3,797,787	+2.656%
2024-02-20	29.090	29.7100	29.0001	29.44	+1.552%	2,673,889	+3.702%
2024-02-16	29.010	29.1700	28.7650	28.99	-0.412%	5,655,091	+5.312%
2024-02-15	28.940	29.2210	28.8500	29.11	+1.076%	2,380,372	+4.878%
2024-02-14	28.760	28.8254	28.5100	28.80	+0.279%	2,690,379	+6.007%
2024-02-13	29.560	29.8000	28.6350	28.72	-2.973%	4,173,650	+6.302%
2024-02-12	29.030	29.6200	28.9305	29.60	+1.858%	2,900,491	+3.142%
2024-02-09	29.400	29.4000	28.9700	29.06	-1.391%	3,792,130	+5.058%
2024-02-08	29.600	29.7800	29.3400	29.47	-0.875%	3,589,200	+3.597%
2024-02-07	30.210	30.2500	29.5700	29.73	-1.196%	3,104,495	+2.691%
2024-02-06	29.750	30.3500	29.7300	30.09	+0.973%	2,875,804	+1.462%
2024-02-05	30.480	30.4800	29.7600	29.80	-2.614%	3,510,973	+2.450%
2024-02-02	30.850	30.9400	30.3450	30.60	-0.843%	3,126,122	-0.229%
2024-02-01	30.260	30.9050	29.9050	30.86	+1.613%	3,024,198	-1.069%
2024-01-31	30.750	30.9600	30.3600	30.37	-1.010%	5,709,104	+0.527%
2024-01-30	30.570	30.7700	30.3500	30.68	+0.360%	2,419,934	-0.489%
2024-01-29	31.070	31.0800	30.5350	30.57	-1.355%	2,947,637	-0.131%
2024-01-26	30.600	31.1200	30.6000	30.99	+1.874%	2,518,976	-1.484%
2024-01-25	30.480	30.7100	30.2400	30.42	+0.066%	3,004,125	+0.362%
2024-01-24	30.730	30.8500	30.4000	30.40	-1.042%	2,109,362	+0.428%
2024-01-23	30.530	30.7200	30.1900	30.72	+1.219%	3,500,579	-0.618%
2024-01-22	30.600	30.6050	30.1500	30.35	-0.946%	3,103,103	+0.593%
2024-01-19	31.130	31.1300	30.4800	30.64	-1.416%	2,946,175	-0.359%
2024-01-18	30.990	31.1200	30.7250	31.08	-0.417%	2,543,982	-1.770%
2024-01-17	31.140	31.3650	31.0050	31.21	-0.351%	2,468,997	-2.179%
2024-01-16	31.920	31.9400	31.1800	31.32	-1.540%	2,227,506	-2.522%
2024-01-12	31.680	31.8500	31.4950	31.81	+0.126%	1,883,535	-4.024%
2024-01-11	31.930	32.0200	31.6200	31.77	-0.376%	3,559,921	-3.903%
2024-01-10	32.230	32.2701	31.7950	31.89	-1.055%	2,736,415	-4.265%
2024-01-09	31.940	32.3600	31.7600	32.23	+0.468%	2,410,842	-5.275%
2024-01-08	31.980	32.2400	31.8100	32.08	-0.249%	2,265,616	-4.832%
2024-01-05	32.240	32.4700	31.9200	32.16	-0.495%	1,842,078	-5.068%
2024-01-04	32.530	32.6800	32.1600	32.32	-0.859%	2,850,954	-5.538%
2024-01-03	32.900	33.0200	32.5045	32.60	-0.610%	3,092,359	-6.350%
2024-01-02	32.090	33.0200	32.0400	32.80	+2.149%	3,226,555	-6.921%
2023-12-29	31.910	32.1700	31.8700	32.11	+0.532%	1,987,025	-4.921%
2023-12-28	31.730	32.1000	31.7300	31.94	+0.409%	2,798,995	-4.415%
2023-12-27	31.780	31.8400	31.6100	31.81	0.000%	1,521,806	-4.024%
2023-12-26	31.690	31.9200	31.5200	31.81	+0.157%	1,567,544	-4.024%
2023-12-22	31.750	31.9850	31.5800	31.76	+0.284%	1,526,451	-3.873%
2023-12-21	31.670	31.8400	31.2650	31.67	+0.764%	2,072,739	-3.600%
2023-12-20	31.530	31.7800	31.3950	31.43	-0.945%	2,917,470	-2.864%
2023-12-19	31.660	31.8000	31.3700	31.73	+0.380%	3,151,147	-3.782%
2023-12-18	31.280	31.8300	30.9800	31.61	+1.705%	2,884,329	-3.417%
2023-12-15	31.770	31.8700	31.0250	31.08	-2.632%	5,677,185	-1.770%
2023-12-14	32.780	32.8500	31.8700	31.92	-2.385%	3,134,653	-4.355%
2023-12-13	31.580	32.7100	31.4100	32.70	+3.285%	2,468,161	-6.636%
2023-12-12	31.690	31.7450	31.3700	31.66	-0.158%	1,899,609	-3.569%
2023-12-11	31.630	31.9300	31.3900	31.71	+1.052%	3,222,753	-3.721%
2023-12-08	31.890	31.8932	31.3600	31.38	-1.476%	2,133,703	-2.709%
2023-12-07	32.000	32.0500	31.5200	31.85	-0.157%	2,546,704	-4.144%
2023-12-06	31.260	31.9450	31.1400	31.90	+1.787%	3,016,701	-4.295%
2023-12-05	31.770	31.8700	31.2750	31.34	-1.260%	2,153,091	-2.585%
2023-12-04	31.320	31.9150	31.3200	31.74	+1.341%	2,455,027	-3.812%
2023-12-01	30.590	31.3400	30.5548	31.32	+2.386%	2,968,917	-2.522%
2023-11-30	30.500	30.8650	30.1350	30.59	+0.394%	7,201,755	-0.196%
2023-11-29	31.550	31.7100	30.1200	30.47	-4.632%	8,596,796	+0.197%
2023-11-28	31.930	32.1200	31.6450	31.95	-0.031%	5,484,964	-4.444%
2023-11-27	32.730	32.7700	31.8700	31.96	-2.323%	3,757,641	-4.474%
2023-11-24	32.700	32.9100	32.6200	32.72	+0.399%	1,191,350	-6.693%

document.getElementById("XnKpPx").onerror = function(){this.style.display='none';}; .dark-mode .J7tJvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7tJvg{ color: #333333; background-color: white; border: 2px solid #333333; }HRLHormel Foods Corporationstock NYSE

HRL
Hormel Foods Corporation
stock NYSE