Dark

HRL
Hormel Foods Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

24.54USD+0.409%(+0.10)3,322,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:04:30 AM EDT

24.55USD+0.450%(+0.11)1,718

After-hours

Aug 14, 2026 4:43:30 PM EDT

24.54USD0.000%(0.00)939,429

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	24.4200	24.6200	24.3300	24.5400	+0.409%	3,322,814	0.000%
2026-08-13	24.5100	24.7400	24.4250	24.4400	+0.205%	3,084,922	+0.409%
2026-08-12	24.0900	24.4600	23.9150	24.3900	+0.370%	3,351,137	+0.615%
2026-08-11	24.6000	24.6300	24.2100	24.3000	-1.619%	2,971,482	+0.988%
2026-08-10	24.9500	25.0800	24.5810	24.7000	-1.279%	2,644,927	-0.648%
2026-08-07	25.0600	25.3850	24.9400	25.0200	-0.279%	2,209,321	-1.918%
2026-08-06	25.2500	25.3200	24.9350	25.0900	-0.555%	3,125,120	-2.192%
2026-08-05	25.4300	25.4650	25.1000	25.2300	-0.434%	2,430,229	-2.735%
2026-08-04	25.0300	25.4000	24.8350	25.3400	+0.436%	2,896,202	-3.157%
2026-08-03	25.1400	25.4300	25.0650	25.2300	+0.880%	3,089,151	-2.735%
2026-07-31	25.2500	25.2750	25.0000	25.0100	-1.419%	5,965,324	-1.879%
2026-07-30	25.4200	25.4800	24.8300	25.3700	-1.667%	4,169,173	-3.272%
2026-07-29	25.4200	26.1700	25.3500	25.8000	+0.939%	4,305,087	-4.884%
2026-07-28	26.3800	26.4300	25.5500	25.5600	-1.881%	5,127,018	-3.991%
2026-07-27	25.4500	26.1450	25.3500	26.0500	+2.924%	3,290,220	-5.797%
2026-07-24	24.9300	25.4400	24.8000	25.3100	+1.159%	2,468,113	-3.042%
2026-07-23	24.8600	25.0750	24.7250	25.0200	-0.754%	2,903,572	-1.918%
2026-07-22	25.3800	25.4250	25.0700	25.2100	+0.398%	2,373,135	-2.658%
2026-07-21	25.0600	25.2500	24.8750	25.1100	-0.672%	2,660,864	-2.270%
2026-07-20	25.3200	25.3900	25.1100	25.2800	-0.433%	3,098,446	-2.927%
2026-07-17	26.0000	26.2100	25.2400	25.3900	-1.245%	3,075,203	-3.348%
2026-07-16	25.3500	25.8700	25.3300	25.7100	+2.227%	3,918,604	-4.551%
2026-07-15	24.9000	25.5500	24.7668	25.1500	+1.370%	4,589,255	-2.425%
2026-07-14	24.4400	24.8350	24.2200	24.8100	+1.431%	4,034,681	-1.088%
2026-07-13	24.5100	24.7450	24.3850	24.4600	-1.092%	3,429,015	+0.327%
2026-07-10	24.3900	24.9150	24.3000	24.7300	+1.644%	2,651,250	-0.768%
2026-07-09	24.3850	24.4350	24.1550	24.3300	-0.856%	4,188,217	+0.863%
2026-07-08	24.8300	24.8300	24.3900	24.5400	-0.648%	3,748,839	0.000%
2026-07-07	24.7000	25.0900	24.6050	24.7000	+1.730%	3,779,554	-0.648%
2026-07-06	24.8700	24.9200	23.9700	24.2800	-2.880%	5,344,269	+1.071%
2026-07-02	24.9500	25.1450	24.6450	25.0000	+0.482%	4,142,186	-1.840%
2026-07-01	24.9800	25.2900	24.6750	24.8800	+0.242%	4,670,192	-1.367%
2026-06-30	25.9800	26.0800	24.7900	24.8200	-5.663%	4,960,876	-1.128%
2026-06-29	26.3700	26.5800	26.1050	26.3100	-0.754%	4,018,585	-6.727%
2026-06-26	26.1900	26.6000	26.1200	26.5100	+1.883%	7,638,784	-7.431%
2026-06-25	25.6800	26.1950	25.5906	26.0200	+1.840%	4,566,823	-5.688%
2026-06-24	24.9000	25.6700	24.8701	25.5500	+3.358%	6,409,526	-3.953%
2026-06-23	24.3600	24.8000	24.3600	24.7200	+2.530%	3,447,070	-0.728%
2026-06-22	24.0920	24.4700	23.9300	24.1100	-0.207%	4,361,037	+1.783%
2026-06-18	24.3400	24.4450	24.0200	24.1600	-0.699%	6,309,476	+1.573%
2026-06-17	24.5000	24.7600	24.1350	24.3300	-1.298%	2,939,999	+0.863%
2026-06-16	24.6200	25.0000	24.5450	24.6500	+0.285%	3,377,074	-0.446%
2026-06-15	24.6000	24.7200	24.4600	24.5800	-0.687%	3,878,392	-0.163%
2026-06-12	24.4100	24.8200	24.3000	24.7500	+1.268%	2,648,254	-0.848%
2026-06-11	24.2600	24.6000	24.1800	24.4400	+0.618%	3,050,183	+0.409%
2026-06-10	24.2600	24.5500	24.1000	24.2900	+1.293%	4,011,545	+1.029%
2026-06-09	23.6400	24.1800	23.5300	23.9800	+1.438%	5,457,513	+2.335%
2026-06-08	23.4600	24.0700	23.3700	23.6400	+0.085%	4,398,729	+3.807%
2026-06-05	23.4800	23.7300	23.3100	23.6200	+1.417%	4,372,025	+3.895%
2026-06-04	23.3800	23.5500	22.9150	23.2900	+0.692%	5,447,119	+5.367%
2026-06-03	23.3200	23.5500	22.9000	23.1300	-0.942%	4,475,557	+6.096%
2026-06-02	23.2500	23.5300	23.1200	23.3500	0.000%	4,594,290	+5.096%
2026-06-01	23.2300	23.4000	23.0250	23.3500	+0.517%	6,428,737	+5.096%
2026-05-29	23.3700	23.8650	23.1800	23.2300	-1.526%	38,918,321	+5.639%
2026-05-28	22.9700	23.8892	22.3901	23.5900	+12.548%	11,290,257	+4.027%
2026-05-27	20.9600	21.3100	20.9000	20.9600	+0.335%	7,089,882	+17.080%
2026-05-26	21.0800	21.1600	20.8200	20.8900	-1.648%	6,719,905	+17.472%
2026-05-22	21.1900	21.4100	21.0550	21.2400	+0.759%	4,567,181	+15.537%
2026-05-21	20.5300	21.1150	20.2400	21.0800	+1.541%	5,010,900	+16.414%
2026-05-20	20.2800	20.8600	19.9600	20.7600	+1.765%	5,644,116	+18.208%
2026-05-19	20.4490	20.7450	20.1700	20.4000	+0.098%	4,849,765	+20.294%
2026-05-18	19.7600	20.4100	19.7220	20.3800	+3.242%	5,094,297	+20.412%
2026-05-15	20.1300	20.2900	19.7000	19.7400	-1.300%	5,433,081	+24.316%
2026-05-14	20.0100	20.3500	19.9400	20.0000	+0.452%	4,234,022	+22.700%
2026-05-13	20.0100	20.1600	19.8100	19.9100	-1.338%	3,637,596	+23.255%
2026-05-12	20.3000	20.4400	19.9000	20.1800	+0.099%	4,589,539	+21.606%
2026-05-11	20.4500	20.5100	19.8850	20.1600	-1.370%	5,195,722	+21.726%
2026-05-08	20.8400	20.8500	20.4200	20.4400	-1.494%	4,072,610	+20.059%
2026-05-07	20.6050	20.8798	20.5300	20.7500	+0.242%	3,622,646	+18.265%
2026-05-06	21.0000	21.0700	20.4800	20.7000	-1.099%	5,815,156	+18.551%
2026-05-05	20.6500	21.0800	20.3700	20.9300	+1.307%	4,247,840	+17.248%
2026-05-04	21.3000	21.3000	20.5200	20.6600	-3.141%	4,789,319	+18.780%
2026-05-01	21.5700	21.6400	21.1450	21.3300	-0.652%	3,549,935	+15.049%
2026-04-30	20.8400	21.5350	20.8400	21.4700	+2.924%	7,949,014	+14.299%
2026-04-29	21.2300	21.3200	20.8000	20.8600	-2.112%	4,514,146	+17.641%
2026-04-28	21.7800	21.9600	21.1850	21.3100	-0.745%	3,435,035	+15.157%
2026-04-27	21.4900	21.8300	21.4500	21.4700	-0.371%	4,659,627	+14.299%
2026-04-24	21.7900	22.0250	21.4550	21.5500	-0.965%	4,433,324	+13.875%
2026-04-23	21.3900	21.7950	21.3900	21.7600	+1.540%	3,993,140	+12.776%
2026-04-22	21.3000	21.5300	21.2500	21.4300	+0.847%	4,070,322	+14.512%
2026-04-21	21.3800	21.6300	21.1800	21.2500	-0.375%	4,671,615	+15.482%
2026-04-20	21.1600	21.5100	21.0800	21.3300	+0.661%	4,724,766	+15.049%
2026-04-17	20.8600	21.2450	20.8406	21.1900	+1.388%	5,618,715	+15.809%
2026-04-16	20.7000	21.0100	20.6500	20.9000	+1.162%	4,928,132	+17.416%
2026-04-15	20.7200	20.7800	20.4100	20.6600	-0.482%	5,190,470	+18.780%
2026-04-14	20.3600	20.9400	20.3200	20.7600	+1.367%	5,431,956	+18.208%
2026-04-13	20.5400	20.5950	20.3150	20.4800	-1.869%	5,749,847	+19.824%
2026-04-10	21.1500	21.1800	20.7850	20.8700	-1.230%	5,357,609	+17.585%
2026-04-09	21.0500	21.2400	20.6200	21.1300	-2.357%	7,080,847	+16.138%
2026-04-08	21.5300	21.6500	21.3700	21.6400	+0.886%	5,133,053	+13.401%
2026-04-07	21.7800	21.8350	21.4150	21.4500	-1.876%	4,866,530	+14.406%
2026-04-06	22.0500	22.0900	21.8400	21.8600	-1.041%	4,039,283	+12.260%
2026-04-02	22.0600	22.1350	21.6550	22.0900	+0.272%	4,734,940	+11.091%
2026-04-01	22.7100	22.7100	21.9800	22.0300	-2.737%	5,322,030	+11.394%
2026-03-31	23.1000	23.1600	22.3700	22.6500	-1.607%	4,368,059	+8.344%
2026-03-30	23.1100	23.2500	22.9200	23.0200	-0.217%	4,128,719	+6.603%
2026-03-27	22.8100	23.1750	22.8000	23.0700	+0.963%	4,034,665	+6.372%
2026-03-26	23.0000	23.1700	22.7300	22.8500	-0.868%	4,753,213	+7.396%
2026-03-25	22.8400	23.1100	22.5750	23.0500	+1.766%	3,814,442	+6.464%
2026-03-24	22.5000	22.8450	22.3000	22.6500	+1.026%	4,143,992	+8.344%
2026-03-23	22.3400	22.5050	22.1000	22.4200	+1.265%	4,248,038	+9.456%
2026-03-20	22.4100	22.4950	22.1350	22.1400	-1.028%	8,899,822	+10.840%
2026-03-19	22.7000	23.0000	22.2850	22.3700	-1.497%	3,661,845	+9.700%
2026-03-18	22.5800	22.9600	22.4600	22.7100	-0.916%	4,160,026	+8.058%
2026-03-17	22.8000	22.9900	22.6200	22.9200	+1.014%	3,469,813	+7.068%
2026-03-16	22.7100	22.8600	22.6000	22.6900	+0.221%	3,846,409	+8.153%
2026-03-13	22.8900	22.9000	22.5400	22.6400	-0.264%	3,253,275	+8.392%
2026-03-12	22.9100	23.1899	22.6600	22.7000	-1.433%	3,805,883	+8.106%
2026-03-11	23.3000	23.4995	22.8128	23.0300	-1.328%	3,832,173	+6.557%
2026-03-10	23.7000	23.7500	23.3400	23.3400	-2.261%	5,609,400	+5.141%
2026-03-09	24.2500	24.4200	23.6700	23.8800	-2.211%	5,473,352	+2.764%
2026-03-06	24.2000	24.5500	23.9400	24.4200	+0.951%	2,839,168	+0.491%
2026-03-05	24.3300	24.5600	24.1520	24.1900	-1.023%	3,741,225	+1.447%
2026-03-04	24.7300	24.7300	24.2625	24.4400	-0.650%	3,005,515	+0.409%
2026-03-03	24.6300	24.9950	24.4050	24.6000	-0.886%	3,946,537	-0.244%
2026-03-02	25.4200	25.5100	24.8200	24.8200	-3.047%	3,910,823	-1.128%
2026-02-27	24.8700	25.8600	24.8200	25.6000	+3.143%	6,207,641	-4.141%
2026-02-26	25.7000	26.2200	24.6700	24.8200	-1.936%	7,328,969	-1.128%
2026-02-25	25.6100	25.7000	24.8900	25.3100	-1.899%	5,306,984	-3.042%
2026-02-24	25.3300	25.8400	25.3100	25.8000	+2.544%	5,280,312	-4.884%
2026-02-23	24.9100	25.3600	24.8700	25.1600	+0.680%	5,616,597	-2.464%
2026-02-20	24.6500	25.0200	24.3250	24.9900	+1.792%	6,440,528	-1.801%
2026-02-19	24.4800	24.6300	24.3150	24.5500	+0.286%	4,871,621	-0.041%
2026-02-18	23.5500	24.5200	23.5500	24.4800	+4.437%	7,272,121	+0.245%
2026-02-17	23.7400	23.9800	23.0850	23.4400	-1.430%	5,308,866	+4.693%
2026-02-13	23.5900	23.9800	23.5900	23.7800	+1.451%	3,658,090	+3.196%
2026-02-12	23.9500	23.9800	23.4100	23.4400	-2.129%	5,806,279	+4.693%
2026-02-11	24.0100	24.0750	23.5600	23.9500	-1.440%	4,439,053	+2.463%
2026-02-10	24.4200	24.5050	24.1800	24.3000	-0.451%	4,047,359	+0.988%
2026-02-09	24.9000	24.9600	24.3100	24.4100	-2.086%	4,422,161	+0.533%
2026-02-06	25.1500	25.3500	24.9100	24.9300	-0.638%	3,402,893	-1.564%
2026-02-05	25.3900	25.4700	24.9600	25.0900	-0.830%	3,522,894	-2.192%
2026-02-04	24.8800	25.4500	24.8200	25.3000	+2.762%	4,229,118	-3.004%
2026-02-03	24.3100	25.0150	24.2200	24.6200	+0.654%	3,925,885	-0.325%
2026-02-02	24.6000	24.6300	24.2600	24.4600	-0.610%	5,277,568	+0.327%
2026-01-30	24.5300	24.6700	24.0400	24.6100	+0.696%	12,901,561	-0.284%
2026-01-29	24.7000	25.0650	24.4041	24.4400	-0.650%	4,090,901	+0.409%
2026-01-28	25.1000	25.3700	24.3700	24.6000	-2.381%	3,486,953	-0.244%
2026-01-27	24.6900	25.2300	24.6800	25.2000	+1.408%	4,313,800	-2.619%
2026-01-26	24.8000	25.2900	24.7200	24.8500	+1.016%	4,742,146	-1.247%
2026-01-23	24.3900	24.6200	24.3450	24.6000	+0.985%	2,656,839	-0.244%
2026-01-22	24.3700	24.8100	24.3400	24.3600	-0.287%	3,380,683	+0.739%
2026-01-21	24.5000	24.5600	24.2050	24.4300	-0.529%	3,765,862	+0.450%
2026-01-20	24.1800	24.7700	24.1400	24.5600	+1.404%	4,141,642	-0.081%
2026-01-16	24.5300	24.7000	24.1750	24.2200	-2.023%	4,811,770	+1.321%
2026-01-15	24.4400	24.7400	24.2100	24.7200	+0.939%	4,946,694	-0.728%
2026-01-14	23.5000	24.5000	23.5000	24.4900	+4.213%	7,630,276	+0.204%
2026-01-13	22.7700	23.5100	22.7500	23.5000	+2.845%	5,232,068	+4.426%
2026-01-12	22.9200	22.9850	22.4900	22.8500	-1.636%	4,669,372	+7.396%
2026-01-09	22.9300	23.2600	22.7700	23.2300	+1.574%	4,961,730	+5.639%
2026-01-08	22.2400	23.2200	22.2350	22.8700	+2.372%	5,271,876	+7.302%
2026-01-07	22.9300	23.0800	22.3400	22.3400	-2.232%	4,301,002	+9.848%
2026-01-06	22.9500	23.0100	22.8300	22.8500	-0.479%	4,197,487	+7.396%
2026-01-05	23.2700	23.3800	22.8200	22.9600	-1.838%	5,565,230	+6.882%
2026-01-02	23.8000	23.8000	23.2850	23.3900	-1.308%	4,198,613	+4.917%
2025-12-31	23.9100	23.9556	23.6800	23.7000	-1.168%	3,159,100	+3.544%
2025-12-30	24.1300	24.1900	23.9250	23.9800	-0.786%	3,558,020	+2.335%
2025-12-29	24.2600	24.3400	24.0262	24.1700	-0.371%	3,043,497	+1.531%
2025-12-26	24.3500	24.4600	24.1500	24.2600	-0.370%	2,668,832	+1.154%
2025-12-24	24.1900	24.3700	24.1600	24.3500	+1.079%	2,150,879	+0.780%
2025-12-23	24.1000	24.1000	23.8500	24.0900	-0.124%	3,806,663	+1.868%
2025-12-22	23.5700	24.1200	23.4800	24.1200	+1.901%	4,603,655	+1.741%
2025-12-19	23.9200	23.9700	23.6400	23.6700	-1.375%	7,958,985	+3.676%
2025-12-18	23.8500	24.2050	23.8500	24.0000	+0.042%	5,197,323	+2.250%
2025-12-17	23.7800	24.1000	23.7350	23.9900	+1.395%	5,439,287	+2.293%
2025-12-16	24.0900	24.1000	23.6450	23.6600	-1.417%	4,867,831	+3.719%
2025-12-15	24.1500	24.1900	23.8700	24.0000	-0.208%	5,065,892	+2.250%
2025-12-12	23.8100	24.2600	23.7800	24.0500	+1.434%	4,662,325	+2.037%
2025-12-11	23.8100	24.0700	23.6900	23.7100	-0.126%	4,382,283	+3.501%
2025-12-10	23.6000	23.7400	23.3400	23.7400	+0.466%	7,684,413	+3.370%
2025-12-09	23.8500	24.0000	23.5900	23.6300	-0.922%	4,500,220	+3.851%
2025-12-08	24.2700	24.3020	23.7500	23.8500	-2.013%	6,138,654	+2.893%
2025-12-05	24.2300	24.6300	24.0100	24.3400	+0.745%	6,182,196	+0.822%
2025-12-04	25.1000	25.3000	23.6800	24.1600	+3.825%	10,459,142	+1.573%
2025-12-03	23.1200	23.4550	23.0630	23.2700	+0.780%	6,885,074	+5.458%
2025-12-02	23.2400	23.2900	22.8450	23.0900	-0.901%	6,375,491	+6.280%
2025-12-01	23.2000	23.5050	22.9900	23.3000	+0.388%	6,670,198	+5.322%
2025-11-28	23.3000	23.3700	23.1750	23.2100	-0.086%	2,112,164	+5.730%
2025-11-26	23.0400	23.2600	23.0100	23.2300	+1.088%	3,104,910	+5.639%
2025-11-25	22.9800	23.0500	22.8200	22.9800	+1.681%	4,157,784	+6.789%
2025-11-24	22.5600	22.7100	22.4600	22.6000	-0.397%	8,563,373	+8.584%
2025-11-21	22.4700	23.0050	22.3300	22.6900	+1.658%	9,180,031	+8.153%
2025-11-20	22.1300	22.5100	22.0300	22.3200	+0.586%	3,734,603	+9.946%
2025-11-19	22.2500	22.2650	22.0300	22.1900	-0.582%	3,680,408	+10.590%
2025-11-18	22.2900	22.4050	22.0800	22.3200	+0.180%	3,505,025	+9.946%
2025-11-17	22.6200	22.6500	22.1950	22.2800	-1.590%	4,292,304	+10.144%
2025-11-14	22.7400	22.8800	22.3600	22.6400	-0.088%	3,819,235	+8.392%
2025-11-13	22.2100	22.8300	22.2100	22.6600	+1.751%	6,832,912	+8.297%
2025-11-12	22.4600	22.6500	22.2400	22.2700	-1.066%	4,164,069	+10.193%
2025-11-11	22.3100	22.5500	22.2250	22.5100	+1.625%	4,237,196	+9.018%
2025-11-10	22.0000	22.2050	21.8100	22.1500	+0.545%	4,559,479	+10.790%
2025-11-07	21.9100	22.1100	21.6800	22.0300	+1.427%	6,408,054	+11.394%
2025-11-06	21.5800	21.8450	21.4001	21.7200	+0.789%	3,820,484	+12.983%
2025-11-05	21.5400	21.6300	21.3100	21.5500	-0.139%	4,197,540	+13.875%
2025-11-04	21.4900	21.6400	21.2400	21.5800	+0.466%	3,679,568	+13.716%
2025-11-03	21.4900	21.5250	21.1500	21.4800	-0.509%	5,120,937	+14.246%
2025-10-31	21.2100	21.6850	21.0300	21.5900	+1.409%	8,031,409	+13.664%
2025-10-30	21.5700	21.8000	21.2200	21.2900	-0.931%	7,752,011	+15.265%
2025-10-29	22.9100	23.0400	21.4600	21.4900	-9.133%	12,015,475	+14.193%
2025-10-28	23.6400	23.8850	23.5200	23.6500	-0.379%	3,370,761	+3.763%
2025-10-27	23.7400	23.8100	23.3700	23.7400	-0.378%	5,486,519	+3.370%
2025-10-24	23.9350	23.9350	23.6134	23.8300	+0.252%	3,193,921	+2.979%
2025-10-23	24.1300	24.1800	23.6500	23.7700	-1.573%	3,760,937	+3.239%
2025-10-22	24.0600	24.4600	23.9150	24.1500	+0.291%	4,386,944	+1.615%
2025-10-21	24.0000	24.1600	23.9300	24.0800	+0.501%	4,258,475	+1.910%
2025-10-20	24.0500	24.0800	23.7750	23.9600	-0.291%	4,041,065	+2.421%
2025-10-17	23.8100	24.1150	23.7450	24.0300	+1.179%	4,006,989	+2.122%
2025-10-16	23.7000	23.9477	23.6650	23.7500	+0.423%	4,464,321	+3.326%
2025-10-15	23.9200	24.1300	23.5900	23.6500	-1.129%	3,786,844	+3.763%
2025-10-14	23.2000	23.9500	23.1311	23.9200	+1.571%	4,775,185	+2.592%
2025-10-13	23.7000	23.7900	23.3450	23.5500	-0.759%	5,650,867	+4.204%
2025-10-10	23.8800	24.0500	23.6850	23.7300	-0.168%	4,793,414	+3.413%
2025-10-09	23.9200	24.0600	23.7200	23.7700	-0.502%	4,172,822	+3.239%
2025-10-08	24.0100	24.0100	23.8000	23.8900	-0.458%	3,330,375	+2.721%
2025-10-07	24.3800	24.3800	23.8900	24.0000	-1.275%	8,872,789	+2.250%
2025-10-06	24.6000	24.6700	24.3000	24.3100	-1.339%	4,182,958	+0.946%
2025-10-03	24.6800	24.7937	24.5750	24.6400	-0.081%	2,838,963	-0.406%
2025-10-02	24.6900	24.8500	24.6200	24.6600	-0.565%	3,243,917	-0.487%
2025-10-01	24.8400	24.9300	24.5300	24.8000	+0.243%	3,017,878	-1.048%
2025-09-30	24.7100	24.8300	24.5100	24.7400	+0.406%	3,466,023	-0.808%
2025-09-29	24.8500	24.8500	24.4250	24.6400	-0.324%	4,609,324	-0.406%
2025-09-26	24.4800	24.7300	24.4500	24.7200	+1.270%	2,715,703	-0.728%
2025-09-25	24.8600	24.8600	24.3250	24.4100	-1.214%	2,907,396	+0.533%
2025-09-24	24.3900	24.7500	24.3800	24.7100	+1.105%	3,666,662	-0.688%
2025-09-23	24.3800	24.5398	24.2650	24.4400	+0.535%	4,131,993	+0.409%
2025-09-22	24.8100	24.8100	24.3100	24.3100	-2.055%	5,239,850	+0.946%
2025-09-19	25.0000	25.1400	24.8200	24.8200	-0.561%	8,505,129	-1.128%
2025-09-18	24.8000	25.0700	24.6901	24.9600	+0.281%	3,855,512	-1.683%
2025-09-17	24.9600	25.2200	24.8700	24.8900	-0.520%	4,216,891	-1.406%
2025-09-16	24.8200	25.1350	24.7550	25.0200	+1.173%	3,511,308	-1.918%
2025-09-15	25.1200	25.2200	24.6650	24.7300	-1.396%	4,119,311	-0.768%
2025-09-12	25.4000	25.4300	25.0650	25.0800	-1.338%	2,397,354	-2.153%
2025-09-11	24.9300	25.4800	24.9000	25.4200	+1.802%	3,109,482	-3.462%
2025-09-10	25.4300	25.4300	24.7250	24.9700	-2.155%	4,482,907	-1.722%
2025-09-09	25.4300	25.5850	25.3510	25.5200	+0.078%	2,680,348	-3.840%
2025-09-08	25.5600	25.7400	25.3700	25.5000	-0.624%	3,758,100	-3.765%
2025-09-05	25.2600	25.7700	25.2200	25.6600	+1.664%	3,326,098	-4.365%
2025-09-04	25.3600	25.4500	25.0700	25.2400	-0.434%	3,889,819	-2.773%
2025-09-03	25.0000	25.4650	24.9500	25.3500	+1.278%	5,709,247	-3.195%
2025-09-02	25.4700	25.7700	24.9601	25.0300	-1.612%	6,862,882	-1.958%
2025-08-29	25.2450	25.8200	25.2400	25.4400	+0.872%	7,784,931	-3.538%
2025-08-28	24.7800	25.6000	23.7087	25.2200	-13.094%	17,411,444	-2.696%
2025-08-27	28.7500	29.1000	28.6428	29.0200	+0.904%	4,647,965	-15.438%
2025-08-26	28.8000	28.8500	28.6050	28.7600	-0.381%	2,965,871	-14.673%
2025-08-25	29.1700	29.1800	28.8200	28.8700	-1.299%	2,896,652	-14.998%
2025-08-22	29.0300	29.3450	28.9850	29.2500	+1.176%	2,258,824	-16.103%
2025-08-21	28.5000	28.9850	28.4200	28.9100	+0.943%	3,262,356	-15.116%
2025-08-20	29.0000	29.3250	28.5950	28.6400	+0.810%	3,931,534	-14.316%
2025-08-19	28.4200	28.4400	28.0850	28.4100	+0.460%	3,777,665	-13.622%
2025-08-18	28.4900	28.4900	28.1750	28.2800	-0.702%	3,189,226	-13.225%
2025-08-15	28.3900	28.5450	28.3100	28.4800	+0.636%	7,569,307	-13.834%
2025-08-14	28.8800	28.9600	28.2950	28.3000	-2.313%	3,234,256	-13.286%
2025-08-13	28.7600	29.1350	28.6200	28.9700	+0.730%	2,638,091	-15.292%
2025-08-12	28.4900	28.9300	28.4900	28.7600	+0.630%	3,181,266	-14.673%
2025-08-11	28.6100	28.6790	28.3500	28.5800	+0.351%	2,436,004	-14.136%
2025-08-08	28.5500	28.6485	28.3800	28.4800	-0.245%	1,862,647	-13.834%
2025-08-07	28.3700	28.5550	27.9000	28.5500	+1.026%	3,402,491	-14.046%
2025-08-06	28.3200	28.4030	28.1400	28.2600	-0.141%	2,527,685	-13.163%
2025-08-05	28.2800	28.4100	28.1100	28.3000	+0.283%	3,253,084	-13.286%
2025-08-04	28.1900	28.3493	28.0900	28.2200	+0.356%	2,445,288	-13.040%
2025-08-01	28.3000	28.3800	27.7750	28.1200	+0.107%	3,709,980	-12.731%
2025-07-31	28.0500	28.3000	27.9500	28.0900	-0.707%	4,744,475	-12.638%
2025-07-30	28.6500	28.8100	28.2200	28.2900	-1.429%	2,907,061	-13.256%
2025-07-29	28.6000	28.9000	28.4900	28.7000	+0.525%	2,549,278	-14.495%
2025-07-28	29.1050	29.1100	28.5400	28.5500	-2.360%	3,198,891	-14.046%
2025-07-25	29.3000	29.3300	29.0700	29.2400	-0.205%	1,986,397	-16.074%
2025-07-24	29.5300	29.6300	29.2600	29.3000	-0.745%	2,040,826	-16.246%
2025-07-23	29.5400	29.7800	29.3935	29.5200	+0.238%	2,456,942	-16.870%
2025-07-22	28.9900	29.5350	28.9100	29.4500	+1.938%	1,879,472	-16.672%
2025-07-21	29.1600	29.3525	28.8600	28.8900	-0.858%	1,954,279	-15.057%
2025-07-18	29.6800	29.7150	29.0600	29.1400	-1.819%	3,128,572	-15.786%
2025-07-17	30.0000	30.0900	29.3150	29.6800	-0.769%	3,134,202	-17.318%
2025-07-16	29.2600	29.9500	29.2150	29.9100	+2.396%	4,336,243	-17.954%
2025-07-15	29.7500	29.8000	29.2000	29.2100	-1.881%	3,614,933	-15.988%
2025-07-14	30.1600	30.2800	29.4600	29.7700	-2.425%	6,466,844	-17.568%
2025-07-11	31.5400	31.5400	29.8300	30.5100	-3.266%	8,333,564	-19.567%
2025-07-10	31.0900	31.8600	30.9850	31.5400	+0.863%	3,102,609	-22.194%
2025-07-09	31.1000	31.3600	30.8900	31.2700	+0.547%	3,778,295	-21.522%
2025-07-08	30.3200	31.1700	30.3000	31.1000	+1.934%	3,261,995	-21.093%
2025-07-07	30.4100	30.5500	30.1400	30.5100	+0.131%	2,602,282	-19.567%
2025-07-03	30.8900	30.9000	30.3700	30.4700	-1.104%	2,548,051	-19.462%
2025-07-02	30.6600	30.9150	30.5600	30.8100	+0.358%	2,679,910	-20.351%
2025-07-01	30.2500	31.1054	30.2500	30.7000	+1.488%	2,830,830	-20.065%
2025-06-30	30.3900	30.6150	29.9700	30.2500	-0.722%	2,979,498	-18.876%
2025-06-27	30.2500	30.5100	30.1934	30.4700	+0.727%	3,848,846	-19.462%
2025-06-26	29.9600	30.3800	29.9600	30.2500	+1.374%	2,571,142	-18.876%
2025-06-25	30.0600	30.1500	29.7200	29.8400	-1.842%	3,790,131	-17.761%
2025-06-24	30.7200	30.7932	30.3600	30.4000	-1.459%	3,699,295	-19.276%
2025-06-23	30.7600	31.1100	30.6300	30.8500	+1.447%	3,746,038	-20.454%
2025-06-20	30.1200	30.5300	30.1100	30.4100	+0.829%	7,404,215	-19.303%
2025-06-18	30.0500	30.2600	29.8800	30.1600	+0.333%	2,511,478	-18.634%
2025-06-17	30.1600	30.3900	29.9800	30.0600	-0.727%	2,140,978	-18.363%
2025-06-16	30.7000	30.8100	30.0800	30.2800	-0.981%	2,133,306	-18.956%
2025-06-13	31.0000	31.1800	30.5046	30.5800	-1.514%	1,980,234	-19.751%
2025-06-12	30.9600	31.0650	30.7200	31.0500	+0.388%	1,766,744	-20.966%
2025-06-11	31.1700	31.1700	30.7900	30.9300	-0.706%	2,703,210	-20.660%
2025-06-10	31.2600	31.4250	30.9600	31.1500	-0.128%	2,371,781	-21.220%
2025-06-09	30.5300	31.2200	30.5200	31.1900	+1.729%	2,933,143	-21.321%
2025-06-06	30.7900	30.9200	30.3700	30.6600	-0.163%	2,049,743	-19.961%
2025-06-05	30.6800	30.9200	30.5200	30.7100	+0.033%	2,837,967	-20.091%
2025-06-04	30.9000	30.9500	30.5550	30.7000	-0.486%	2,566,910	-20.065%
2025-06-03	30.7100	31.1800	30.5800	30.8500	0.000%	2,921,304	-20.454%
2025-06-02	30.4400	30.8500	30.4000	30.8500	+0.554%	3,431,126	-20.454%
2025-05-30	30.5200	30.8600	30.3500	30.6800	+0.987%	4,464,431	-20.013%
2025-05-29	29.3100	30.4850	28.7700	30.3800	+1.132%	6,055,483	-19.223%
2025-05-28	30.3200	30.4500	29.8100	30.0400	-0.530%	4,251,516	-18.309%
2025-05-27	29.8000	30.2550	29.6700	30.2000	+2.582%	4,867,574	-18.742%
2025-05-23	29.4500	29.5600	29.0000	29.4400	-0.034%	2,770,830	-16.644%
2025-05-22	29.2900	29.5250	28.9850	29.4500	+0.102%	3,261,121	-16.672%
2025-05-21	30.0700	30.1300	29.3800	29.4200	-2.389%	3,265,830	-16.587%
2025-05-20	30.0900	30.4600	30.0550	30.1400	+0.066%	3,773,338	-18.580%
2025-05-19	30.5000	30.5000	30.0550	30.1200	-1.343%	2,622,264	-18.526%
2025-05-16	30.1300	30.5500	30.0100	30.5300	+1.227%	3,068,510	-19.620%
2025-05-15	29.3400	30.2000	29.3400	30.1600	+3.429%	2,966,375	-18.634%
2025-05-14	29.1300	29.3000	28.9000	29.1600	-0.376%	4,189,594	-15.844%
2025-05-13	29.4400	29.5500	28.9900	29.2700	-0.948%	2,685,945	-16.160%
2025-05-12	29.1800	29.6500	29.0200	29.5500	+1.164%	2,999,300	-16.954%
2025-05-09	29.2500	29.5200	29.1800	29.2100	-0.612%	1,609,351	-15.988%
2025-05-08	29.1300	29.7400	29.0450	29.3900	+0.962%	2,614,363	-16.502%
2025-05-07	29.1800	29.3500	28.9750	29.1100	-0.137%	2,286,409	-15.699%
2025-05-06	29.1300	29.3100	29.0200	29.1500	-0.205%	1,759,903	-15.815%
2025-05-05	29.2900	29.3050	28.8200	29.2100	-0.341%	2,530,603	-15.988%
2025-05-02	29.5400	29.6400	29.2391	29.3100	-0.272%	2,964,813	-16.274%
2025-05-01	29.5600	29.6500	29.2300	29.3900	-1.706%	2,391,031	-16.502%
2025-04-30	29.8800	30.0400	29.3500	29.9000	+0.979%	3,312,014	-17.926%
2025-04-29	29.5100	29.6500	29.1780	29.6100	+0.305%	2,341,482	-17.123%
2025-04-28	29.6400	29.7900	29.3700	29.5200	-0.606%	2,257,408	-16.870%
2025-04-25	30.0800	30.1450	29.5750	29.7000	-1.623%	2,383,913	-17.374%
2025-04-24	30.6300	30.7100	30.0850	30.1900	-2.012%	1,879,705	-18.715%
2025-04-23	30.6500	30.8800	30.3500	30.8100	+0.326%	2,047,904	-20.351%
2025-04-22	30.4300	30.7700	30.3250	30.7100	+1.020%	2,322,802	-20.091%
2025-04-21	30.4500	30.4700	30.0950	30.4000	-0.589%	2,259,421	-19.276%
2025-04-17	30.1700	30.6850	30.1100	30.5800	+1.325%	2,859,040	-19.751%
2025-04-16	30.6300	30.6300	30.0650	30.1800	-0.658%	2,438,914	-18.688%
2025-04-15	30.9700	30.9700	30.2850	30.3800	-0.556%	2,187,200	-19.223%
2025-04-14	29.9000	30.8250	29.8500	30.5500	+0.792%	3,908,594	-19.673%
2025-04-11	29.7500	30.5600	29.5500	30.3100	+2.711%	3,581,567	-19.037%
2025-04-10	29.7100	30.2600	29.0900	29.5100	-0.673%	5,056,280	-16.842%
2025-04-09	29.0000	29.9200	28.7800	29.7100	+1.330%	4,226,672	-17.402%
2025-04-08	30.4300	30.4500	29.0400	29.3200	-2.397%	3,648,988	-16.303%
2025-04-07	30.2600	30.8300	29.7700	30.0400	-2.277%	4,345,265	-18.309%
2025-04-04	31.3800	32.0700	30.5750	30.7400	-2.226%	4,262,199	-20.169%
2025-04-03	30.7500	31.5300	30.7500	31.4400	+2.678%	3,776,136	-21.947%
2025-04-02	30.7600	30.9100	30.3800	30.6200	-0.390%	2,209,825	-19.856%
2025-04-01	31.0800	31.1300	30.5750	30.7400	-0.646%	2,517,398	-20.169%
2025-03-31	30.5800	31.2300	30.5100	30.9400	+1.910%	3,340,687	-20.685%
2025-03-28	30.5200	30.5600	30.1600	30.3600	+0.132%	2,168,339	-19.170%
2025-03-27	29.8500	30.4400	29.7700	30.3200	+2.502%	2,717,368	-19.063%
2025-03-26	28.9100	29.6850	28.9100	29.5800	+2.673%	2,146,351	-17.039%
2025-03-25	29.3100	29.3337	28.7600	28.8100	-1.538%	2,966,566	-14.821%
2025-03-24	29.7200	30.0300	29.0200	29.2600	-2.402%	3,796,255	-16.131%
2025-03-21	29.6200	30.0600	29.5200	29.9800	+1.011%	8,813,792	-18.145%
2025-03-20	29.7600	29.8850	29.4500	29.6800	-0.302%	3,059,388	-17.318%
2025-03-19	29.7700	29.9100	29.6000	29.7700	-0.568%	3,026,419	-17.568%
2025-03-18	30.0700	30.2500	29.7900	29.9400	-0.067%	2,291,518	-18.036%
2025-03-17	29.6100	30.2000	29.5400	29.9600	+1.422%	2,307,409	-18.091%
2025-03-14	29.2900	29.6700	29.2200	29.5400	+0.170%	2,578,234	-16.926%
2025-03-13	29.3000	29.7500	29.2200	29.4900	+0.924%	2,218,129	-16.785%
2025-03-12	29.4300	29.7200	29.1150	29.2200	-2.340%	2,840,138	-16.016%
2025-03-11	30.2000	30.2150	29.7300	29.9200	-1.156%	3,284,696	-17.981%
2025-03-10	30.2000	31.0800	30.1200	30.2700	+1.102%	3,580,505	-18.930%
2025-03-07	28.8800	30.3100	28.8800	29.9400	+3.241%	2,723,596	-18.036%
2025-03-06	28.8600	29.1500	28.5900	29.0000	+0.834%	1,850,667	-15.379%
2025-03-05	28.6800	29.1650	28.5900	28.7600	-0.484%	1,880,988	-14.673%
2025-03-04	29.7500	29.8700	28.8900	28.9000	-1.967%	2,761,908	-15.087%
2025-03-03	28.6300	29.5100	28.4800	29.4800	+2.969%	3,471,590	-16.757%
2025-02-28	28.6500	28.7700	28.1750	28.6300	+0.881%	5,505,742	-14.286%
2025-02-27	28.5550	28.7191	27.5900	28.3800	-1.218%	4,589,614	-13.531%
2025-02-26	29.2700	29.3100	28.5556	28.7300	-2.345%	4,251,262	-14.584%
2025-02-25	29.3600	29.6900	29.2550	29.4200	+0.650%	2,578,027	-16.587%

document.getElementById("sgf6jb").onerror = function(){this.style.display='none';}; .dark-mode .q2Fz7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2Fz7l{ color: #333333; background-color: white; border: 2px solid #333333; }HRLHormel Foods Corporationstock NYSE

HRL
Hormel Foods Corporation
stock NYSE