Dark

HRL
Hormel Foods Corporation
stock NYSE

Market Open

Sep 30, 2026 2:10:06 PM EDT

20.07USD+1.108%(+0.22)2,117,998

20.06Bid 20.07Ask 0.01Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

20.12USD+1.360%(+0.27)12,999

After-hours

Sep 29, 2026 4:46:30 PM EDT

19.86USD+0.030%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	20.0800	20.2200	19.7600	20.0700	+1.108%	2,117,998	0.000%
2026-09-29	19.8500	19.9550	19.5700	19.8500	-0.601%	5,417,777	+1.108%
2026-09-28	19.7100	19.9850	19.5650	19.9700	+1.319%	5,433,575	+0.501%
2026-09-25	19.8200	19.9611	19.4200	19.7100	-0.655%	4,422,968	+1.826%
2026-09-24	20.0900	20.2100	19.6900	19.8400	-0.402%	3,961,650	+1.159%
2026-09-23	20.3300	20.6300	19.8350	19.9200	-2.017%	4,589,937	+0.753%
2026-09-22	20.6700	20.7211	20.2950	20.3300	-0.635%	3,553,128	-1.279%
2026-09-21	20.7700	20.8400	20.4500	20.4600	-1.776%	5,281,297	-1.906%
2026-09-18	20.6600	21.1050	20.6400	20.8300	+0.337%	10,086,921	-3.649%
2026-09-17	20.9200	20.9300	20.7250	20.7600	-0.096%	3,211,819	-3.324%
2026-09-16	20.8000	20.9550	20.7650	20.7800	-0.048%	2,844,182	-3.417%
2026-09-15	20.9200	20.9300	20.6200	20.7900	-0.811%	3,798,225	-3.463%
2026-09-14	20.8400	21.1250	20.7950	20.9600	+1.896%	4,308,023	-4.246%
2026-09-11	20.9500	20.9550	20.4350	20.5700	-1.296%	4,561,767	-2.431%
2026-09-10	21.0000	21.0400	20.7500	20.8400	-0.620%	4,185,144	-3.695%
2026-09-09	21.1600	21.2880	20.8950	20.9700	-1.132%	4,216,854	-4.292%
2026-09-08	21.6000	21.6200	21.1110	21.2100	-1.532%	4,516,617	-5.375%
2026-09-04	21.5600	21.8650	21.5050	21.5400	-0.646%	3,816,356	-6.825%
2026-09-03	21.9900	22.0774	21.6500	21.6800	-1.678%	4,993,612	-7.426%
2026-09-02	22.1100	22.3950	21.9300	22.0500	+0.273%	4,527,395	-8.980%
2026-09-01	21.9700	22.0900	21.8100	21.9900	+0.641%	5,551,180	-8.731%
2026-08-31	21.5400	21.9600	21.5100	21.8500	+1.298%	7,476,612	-8.146%
2026-08-28	21.2900	21.5800	21.1400	21.5700	+1.363%	10,648,742	-6.954%
2026-08-27	23.0000	23.3900	21.2700	21.2800	-10.249%	18,585,572	-5.686%
2026-08-26	23.8400	24.0550	23.4900	23.7100	-0.294%	9,291,834	-15.352%
2026-08-25	23.8750	24.0000	23.6400	23.7800	-1.287%	4,275,091	-15.601%
2026-08-24	24.0600	24.2150	23.8850	24.0900	+0.879%	3,974,139	-16.687%
2026-08-21	24.0900	24.1700	23.7600	23.8800	-0.831%	3,524,388	-15.955%
2026-08-20	24.2500	24.4100	23.9650	24.0800	-1.352%	3,444,617	-16.653%
2026-08-19	24.6000	24.8395	24.3700	24.4100	+0.288%	4,315,541	-17.780%
2026-08-18	24.4700	24.5400	24.1600	24.3400	+1.332%	4,136,024	-17.543%
2026-08-17	24.3100	24.5650	23.9700	24.0200	-2.119%	4,807,284	-16.445%
2026-08-14	24.4200	24.6200	24.3300	24.5400	+0.409%	3,322,814	-18.215%
2026-08-13	24.5100	24.7400	24.4250	24.4400	+0.205%	3,084,922	-17.881%
2026-08-12	24.0900	24.4600	23.9150	24.3900	+0.370%	3,351,137	-17.712%
2026-08-11	24.6000	24.6300	24.2100	24.3000	-1.619%	2,971,482	-17.407%
2026-08-10	24.9500	25.0800	24.5810	24.7000	-1.279%	2,644,927	-18.745%
2026-08-07	25.0600	25.3850	24.9400	25.0200	-0.279%	2,209,321	-19.784%
2026-08-06	25.2500	25.3200	24.9350	25.0900	-0.555%	3,125,120	-20.008%
2026-08-05	25.4300	25.4650	25.1000	25.2300	-0.434%	2,430,229	-20.452%
2026-08-04	25.0300	25.4000	24.8350	25.3400	+0.436%	2,896,202	-20.797%
2026-08-03	25.1400	25.4300	25.0650	25.2300	+0.880%	3,089,151	-20.452%
2026-07-31	25.2500	25.2750	25.0000	25.0100	-1.419%	5,965,324	-19.752%
2026-07-30	25.4200	25.4800	24.8300	25.3700	-1.667%	4,169,173	-20.891%
2026-07-29	25.4200	26.1700	25.3500	25.8000	+0.939%	4,305,087	-22.209%
2026-07-28	26.3800	26.4300	25.5500	25.5600	-1.881%	5,127,018	-21.479%
2026-07-27	25.4500	26.1450	25.3500	26.0500	+2.924%	3,290,220	-22.956%
2026-07-24	24.9300	25.4400	24.8000	25.3100	+1.159%	2,468,113	-20.703%
2026-07-23	24.8600	25.0750	24.7250	25.0200	-0.754%	2,903,572	-19.784%
2026-07-22	25.3800	25.4250	25.0700	25.2100	+0.398%	2,373,135	-20.389%
2026-07-21	25.0600	25.2500	24.8750	25.1100	-0.672%	2,660,864	-20.072%
2026-07-20	25.3200	25.3900	25.1100	25.2800	-0.433%	3,098,446	-20.609%
2026-07-17	26.0000	26.2100	25.2400	25.3900	-1.245%	3,075,203	-20.953%
2026-07-16	25.3500	25.8700	25.3300	25.7100	+2.227%	3,918,604	-21.937%
2026-07-15	24.9000	25.5500	24.7668	25.1500	+1.370%	4,589,255	-20.199%
2026-07-14	24.4400	24.8350	24.2200	24.8100	+1.431%	4,034,681	-19.105%
2026-07-13	24.5100	24.7450	24.3850	24.4600	-1.092%	3,429,015	-17.948%
2026-07-10	24.3900	24.9150	24.3000	24.7300	+1.644%	2,651,250	-18.844%
2026-07-09	24.3850	24.4350	24.1550	24.3300	-0.856%	4,188,217	-17.509%
2026-07-08	24.8300	24.8300	24.3900	24.5400	-0.648%	3,748,839	-18.215%
2026-07-07	24.7000	25.0900	24.6050	24.7000	+1.730%	3,779,554	-18.745%
2026-07-06	24.8700	24.9200	23.9700	24.2800	-2.880%	5,344,269	-17.339%
2026-07-02	24.9500	25.1450	24.6450	25.0000	+0.482%	4,142,186	-19.720%
2026-07-01	24.9800	25.2900	24.6750	24.8800	+0.242%	4,670,192	-19.333%
2026-06-30	25.9800	26.0800	24.7900	24.8200	-5.663%	4,960,876	-19.138%
2026-06-29	26.3700	26.5800	26.1050	26.3100	-0.754%	4,018,585	-23.717%
2026-06-26	26.1900	26.6000	26.1200	26.5100	+1.883%	7,638,784	-24.293%
2026-06-25	25.6800	26.1950	25.5906	26.0200	+1.840%	4,566,823	-22.867%
2026-06-24	24.9000	25.6700	24.8701	25.5500	+3.358%	6,409,526	-21.448%
2026-06-23	24.3600	24.8000	24.3600	24.7200	+2.530%	3,447,070	-18.811%
2026-06-22	24.0920	24.4700	23.9300	24.1100	-0.207%	4,361,037	-16.757%
2026-06-18	24.3400	24.4450	24.0200	24.1600	-0.699%	6,309,476	-16.929%
2026-06-17	24.5000	24.7600	24.1350	24.3300	-1.298%	2,939,999	-17.509%
2026-06-16	24.6200	25.0000	24.5450	24.6500	+0.285%	3,377,074	-18.580%
2026-06-15	24.6000	24.7200	24.4600	24.5800	-0.687%	3,878,392	-18.348%
2026-06-12	24.4100	24.8200	24.3000	24.7500	+1.268%	2,648,254	-18.909%
2026-06-11	24.2600	24.6000	24.1800	24.4400	+0.618%	3,050,183	-17.881%
2026-06-10	24.2600	24.5500	24.1000	24.2900	+1.293%	4,011,545	-17.373%
2026-06-09	23.6400	24.1800	23.5300	23.9800	+1.438%	5,457,513	-16.305%
2026-06-08	23.4600	24.0700	23.3700	23.6400	+0.085%	4,398,729	-15.102%
2026-06-05	23.4800	23.7300	23.3100	23.6200	+1.417%	4,372,025	-15.030%
2026-06-04	23.3800	23.5500	22.9150	23.2900	+0.692%	5,447,119	-13.826%
2026-06-03	23.3200	23.5500	22.9000	23.1300	-0.942%	4,475,557	-13.230%
2026-06-02	23.2500	23.5300	23.1200	23.3500	0.000%	4,594,290	-14.047%
2026-06-01	23.2300	23.4000	23.0250	23.3500	+0.517%	6,428,737	-14.047%
2026-05-29	23.3700	23.8650	23.1800	23.2300	-1.526%	38,918,321	-13.603%
2026-05-28	22.9700	23.8892	22.3901	23.5900	+12.548%	11,290,257	-14.922%
2026-05-27	20.9600	21.3100	20.9000	20.9600	+0.335%	7,089,882	-4.246%
2026-05-26	21.0800	21.1600	20.8200	20.8900	-1.648%	6,719,905	-3.925%
2026-05-22	21.1900	21.4100	21.0550	21.2400	+0.759%	4,567,181	-5.508%
2026-05-21	20.5300	21.1150	20.2400	21.0800	+1.541%	5,010,900	-4.791%
2026-05-20	20.2800	20.8600	19.9600	20.7600	+1.765%	5,644,116	-3.324%
2026-05-19	20.4490	20.7450	20.1700	20.4000	+0.098%	4,849,765	-1.618%
2026-05-18	19.7600	20.4100	19.7220	20.3800	+3.242%	5,094,297	-1.521%
2026-05-15	20.1300	20.2900	19.7000	19.7400	-1.300%	5,433,081	+1.672%
2026-05-14	20.0100	20.3500	19.9400	20.0000	+0.452%	4,234,022	+0.350%
2026-05-13	20.0100	20.1600	19.8100	19.9100	-1.338%	3,637,596	+0.804%
2026-05-12	20.3000	20.4400	19.9000	20.1800	+0.099%	4,589,539	-0.545%
2026-05-11	20.4500	20.5100	19.8850	20.1600	-1.370%	5,195,722	-0.446%
2026-05-08	20.8400	20.8500	20.4200	20.4400	-1.494%	4,072,610	-1.810%
2026-05-07	20.6050	20.8798	20.5300	20.7500	+0.242%	3,622,646	-3.277%
2026-05-06	21.0000	21.0700	20.4800	20.7000	-1.099%	5,815,156	-3.043%
2026-05-05	20.6500	21.0800	20.3700	20.9300	+1.307%	4,247,840	-4.109%
2026-05-04	21.3000	21.3000	20.5200	20.6600	-3.141%	4,789,319	-2.856%
2026-05-01	21.5700	21.6400	21.1450	21.3300	-0.652%	3,549,935	-5.907%
2026-04-30	20.8400	21.5350	20.8400	21.4700	+2.924%	7,949,014	-6.521%
2026-04-29	21.2300	21.3200	20.8000	20.8600	-2.112%	4,514,146	-3.787%
2026-04-28	21.7800	21.9600	21.1850	21.3100	-0.745%	3,435,035	-5.819%
2026-04-27	21.4900	21.8300	21.4500	21.4700	-0.371%	4,659,627	-6.521%
2026-04-24	21.7900	22.0250	21.4550	21.5500	-0.965%	4,433,324	-6.868%
2026-04-23	21.3900	21.7950	21.3900	21.7600	+1.540%	3,993,140	-7.767%
2026-04-22	21.3000	21.5300	21.2500	21.4300	+0.847%	4,070,322	-6.346%
2026-04-21	21.3800	21.6300	21.1800	21.2500	-0.375%	4,671,615	-5.553%
2026-04-20	21.1600	21.5100	21.0800	21.3300	+0.661%	4,724,766	-5.907%
2026-04-17	20.8600	21.2450	20.8406	21.1900	+1.388%	5,618,715	-5.286%
2026-04-16	20.7000	21.0100	20.6500	20.9000	+1.162%	4,928,132	-3.971%
2026-04-15	20.7200	20.7800	20.4100	20.6600	-0.482%	5,190,470	-2.856%
2026-04-14	20.3600	20.9400	20.3200	20.7600	+1.367%	5,431,956	-3.324%
2026-04-13	20.5400	20.5950	20.3150	20.4800	-1.869%	5,749,847	-2.002%
2026-04-10	21.1500	21.1800	20.7850	20.8700	-1.230%	5,357,609	-3.833%
2026-04-09	21.0500	21.2400	20.6200	21.1300	-2.357%	7,080,847	-5.017%
2026-04-08	21.5300	21.6500	21.3700	21.6400	+0.886%	5,133,053	-7.255%
2026-04-07	21.7800	21.8350	21.4150	21.4500	-1.876%	4,866,530	-6.434%
2026-04-06	22.0500	22.0900	21.8400	21.8600	-1.041%	4,039,283	-8.188%
2026-04-02	22.0600	22.1350	21.6550	22.0900	+0.272%	4,734,940	-9.144%
2026-04-01	22.7100	22.7100	21.9800	22.0300	-2.737%	5,322,030	-8.897%
2026-03-31	23.1000	23.1600	22.3700	22.6500	-1.607%	4,368,059	-11.391%
2026-03-30	23.1100	23.2500	22.9200	23.0200	-0.217%	4,128,719	-12.815%
2026-03-27	22.8100	23.1750	22.8000	23.0700	+0.963%	4,034,665	-13.004%
2026-03-26	23.0000	23.1700	22.7300	22.8500	-0.868%	4,753,213	-12.166%
2026-03-25	22.8400	23.1100	22.5750	23.0500	+1.766%	3,814,442	-12.928%
2026-03-24	22.5000	22.8450	22.3000	22.6500	+1.026%	4,143,992	-11.391%
2026-03-23	22.3400	22.5050	22.1000	22.4200	+1.265%	4,248,038	-10.482%
2026-03-20	22.4100	22.4950	22.1350	22.1400	-1.028%	8,899,822	-9.350%
2026-03-19	22.7000	23.0000	22.2850	22.3700	-1.497%	3,661,845	-10.282%
2026-03-18	22.5800	22.9600	22.4600	22.7100	-0.916%	4,160,026	-11.625%
2026-03-17	22.8000	22.9900	22.6200	22.9200	+1.014%	3,469,813	-12.435%
2026-03-16	22.7100	22.8600	22.6000	22.6900	+0.221%	3,846,409	-11.547%
2026-03-13	22.8900	22.9000	22.5400	22.6400	-0.264%	3,253,275	-11.352%
2026-03-12	22.9100	23.1899	22.6600	22.7000	-1.433%	3,805,883	-11.586%
2026-03-11	23.3000	23.4995	22.8128	23.0300	-1.328%	3,832,173	-12.853%
2026-03-10	23.7000	23.7500	23.3400	23.3400	-2.261%	5,609,400	-14.010%
2026-03-09	24.2500	24.4200	23.6700	23.8800	-2.211%	5,473,352	-15.955%
2026-03-06	24.2000	24.5500	23.9400	24.4200	+0.951%	2,839,168	-17.813%
2026-03-05	24.3300	24.5600	24.1520	24.1900	-1.023%	3,741,225	-17.032%
2026-03-04	24.7300	24.7300	24.2625	24.4400	-0.650%	3,005,515	-17.881%
2026-03-03	24.6300	24.9950	24.4050	24.6000	-0.886%	3,946,537	-18.415%
2026-03-02	25.4200	25.5100	24.8200	24.8200	-3.047%	3,910,823	-19.138%
2026-02-27	24.8700	25.8600	24.8200	25.6000	+3.143%	6,207,641	-21.602%
2026-02-26	25.7000	26.2200	24.6700	24.8200	-1.936%	7,328,969	-19.138%
2026-02-25	25.6100	25.7000	24.8900	25.3100	-1.899%	5,306,984	-20.703%
2026-02-24	25.3300	25.8400	25.3100	25.8000	+2.544%	5,280,312	-22.209%
2026-02-23	24.9100	25.3600	24.8700	25.1600	+0.680%	5,616,597	-20.231%
2026-02-20	24.6500	25.0200	24.3250	24.9900	+1.792%	6,440,528	-19.688%
2026-02-19	24.4800	24.6300	24.3150	24.5500	+0.286%	4,871,621	-18.248%
2026-02-18	23.5500	24.5200	23.5500	24.4800	+4.437%	7,272,121	-18.015%
2026-02-17	23.7400	23.9800	23.0850	23.4400	-1.430%	5,308,866	-14.377%
2026-02-13	23.5900	23.9800	23.5900	23.7800	+1.451%	3,658,090	-15.601%
2026-02-12	23.9500	23.9800	23.4100	23.4400	-2.129%	5,806,279	-14.377%
2026-02-11	24.0100	24.0750	23.5600	23.9500	-1.440%	4,439,053	-16.200%
2026-02-10	24.4200	24.5050	24.1800	24.3000	-0.451%	4,047,359	-17.407%
2026-02-09	24.9000	24.9600	24.3100	24.4100	-2.086%	4,422,161	-17.780%
2026-02-06	25.1500	25.3500	24.9100	24.9300	-0.638%	3,402,893	-19.495%
2026-02-05	25.3900	25.4700	24.9600	25.0900	-0.830%	3,522,894	-20.008%
2026-02-04	24.8800	25.4500	24.8200	25.3000	+2.762%	4,229,118	-20.672%
2026-02-03	24.3100	25.0150	24.2200	24.6200	+0.654%	3,925,885	-18.481%
2026-02-02	24.6000	24.6300	24.2600	24.4600	-0.610%	5,277,568	-17.948%
2026-01-30	24.5300	24.6700	24.0400	24.6100	+0.696%	12,901,561	-18.448%
2026-01-29	24.7000	25.0650	24.4041	24.4400	-0.650%	4,090,901	-17.881%
2026-01-28	25.1000	25.3700	24.3700	24.6000	-2.381%	3,486,953	-18.415%
2026-01-27	24.6900	25.2300	24.6800	25.2000	+1.408%	4,313,800	-20.357%
2026-01-26	24.8000	25.2900	24.7200	24.8500	+1.016%	4,742,146	-19.235%
2026-01-23	24.3900	24.6200	24.3450	24.6000	+0.985%	2,656,839	-18.415%
2026-01-22	24.3700	24.8100	24.3400	24.3600	-0.287%	3,380,683	-17.611%
2026-01-21	24.5000	24.5600	24.2050	24.4300	-0.529%	3,765,862	-17.847%
2026-01-20	24.1800	24.7700	24.1400	24.5600	+1.404%	4,141,642	-18.282%
2026-01-16	24.5300	24.7000	24.1750	24.2200	-2.023%	4,811,770	-17.135%
2026-01-15	24.4400	24.7400	24.2100	24.7200	+0.939%	4,946,694	-18.811%
2026-01-14	23.5000	24.5000	23.5000	24.4900	+4.213%	7,630,276	-18.048%
2026-01-13	22.7700	23.5100	22.7500	23.5000	+2.845%	5,232,068	-14.596%
2026-01-12	22.9200	22.9850	22.4900	22.8500	-1.636%	4,669,372	-12.166%
2026-01-09	22.9300	23.2600	22.7700	23.2300	+1.574%	4,961,730	-13.603%
2026-01-08	22.2400	23.2200	22.2350	22.8700	+2.372%	5,271,876	-12.243%
2026-01-07	22.9300	23.0800	22.3400	22.3400	-2.232%	4,301,002	-10.161%
2026-01-06	22.9500	23.0100	22.8300	22.8500	-0.479%	4,197,487	-12.166%
2026-01-05	23.2700	23.3800	22.8200	22.9600	-1.838%	5,565,230	-12.587%
2026-01-02	23.8000	23.8000	23.2850	23.3900	-1.308%	4,198,613	-14.194%
2025-12-31	23.9100	23.9556	23.6800	23.7000	-1.168%	3,159,100	-15.316%
2025-12-30	24.1300	24.1900	23.9250	23.9800	-0.786%	3,558,020	-16.305%
2025-12-29	24.2600	24.3400	24.0262	24.1700	-0.371%	3,043,497	-16.963%
2025-12-26	24.3500	24.4600	24.1500	24.2600	-0.370%	2,668,832	-17.271%
2025-12-24	24.1900	24.3700	24.1600	24.3500	+1.079%	2,150,879	-17.577%
2025-12-23	24.1000	24.1000	23.8500	24.0900	-0.124%	3,806,663	-16.687%
2025-12-22	23.5700	24.1200	23.4800	24.1200	+1.901%	4,603,655	-16.791%
2025-12-19	23.9200	23.9700	23.6400	23.6700	-1.375%	7,958,985	-15.209%
2025-12-18	23.8500	24.2050	23.8500	24.0000	+0.042%	5,197,323	-16.375%
2025-12-17	23.7800	24.1000	23.7350	23.9900	+1.395%	5,439,287	-16.340%
2025-12-16	24.0900	24.1000	23.6450	23.6600	-1.417%	4,867,831	-15.173%
2025-12-15	24.1500	24.1900	23.8700	24.0000	-0.208%	5,065,892	-16.375%
2025-12-12	23.8100	24.2600	23.7800	24.0500	+1.434%	4,662,325	-16.549%
2025-12-11	23.8100	24.0700	23.6900	23.7100	-0.126%	4,382,283	-15.352%
2025-12-10	23.6000	23.7400	23.3400	23.7400	+0.466%	7,684,413	-15.459%
2025-12-09	23.8500	24.0000	23.5900	23.6300	-0.922%	4,500,220	-15.066%
2025-12-08	24.2700	24.3020	23.7500	23.8500	-2.013%	6,138,654	-15.849%
2025-12-05	24.2300	24.6300	24.0100	24.3400	+0.745%	6,182,196	-17.543%
2025-12-04	25.1000	25.3000	23.6800	24.1600	+3.825%	10,459,142	-16.929%
2025-12-03	23.1200	23.4550	23.0630	23.2700	+0.780%	6,885,074	-13.752%
2025-12-02	23.2400	23.2900	22.8450	23.0900	-0.901%	6,375,491	-13.079%
2025-12-01	23.2000	23.5050	22.9900	23.3000	+0.388%	6,670,198	-13.863%
2025-11-28	23.3000	23.3700	23.1750	23.2100	-0.086%	2,112,164	-13.529%
2025-11-26	23.0400	23.2600	23.0100	23.2300	+1.088%	3,104,910	-13.603%
2025-11-25	22.9800	23.0500	22.8200	22.9800	+1.681%	4,157,784	-12.663%
2025-11-24	22.5600	22.7100	22.4600	22.6000	-0.397%	8,563,373	-11.195%
2025-11-21	22.4700	23.0050	22.3300	22.6900	+1.658%	9,180,031	-11.547%
2025-11-20	22.1300	22.5100	22.0300	22.3200	+0.586%	3,734,603	-10.081%
2025-11-19	22.2500	22.2650	22.0300	22.1900	-0.582%	3,680,408	-9.554%
2025-11-18	22.2900	22.4050	22.0800	22.3200	+0.180%	3,505,025	-10.081%
2025-11-17	22.6200	22.6500	22.1950	22.2800	-1.590%	4,292,304	-9.919%
2025-11-14	22.7400	22.8800	22.3600	22.6400	-0.088%	3,819,235	-11.352%
2025-11-13	22.2100	22.8300	22.2100	22.6600	+1.751%	6,832,912	-11.430%
2025-11-12	22.4600	22.6500	22.2400	22.2700	-1.066%	4,164,069	-9.879%
2025-11-11	22.3100	22.5500	22.2250	22.5100	+1.625%	4,237,196	-10.840%
2025-11-10	22.0000	22.2050	21.8100	22.1500	+0.545%	4,559,479	-9.391%
2025-11-07	21.9100	22.1100	21.6800	22.0300	+1.427%	6,408,054	-8.897%
2025-11-06	21.5800	21.8450	21.4001	21.7200	+0.789%	3,820,484	-7.597%
2025-11-05	21.5400	21.6300	21.3100	21.5500	-0.139%	4,197,540	-6.868%
2025-11-04	21.4900	21.6400	21.2400	21.5800	+0.466%	3,679,568	-6.997%
2025-11-03	21.4900	21.5250	21.1500	21.4800	-0.509%	5,120,937	-6.564%
2025-10-31	21.2100	21.6850	21.0300	21.5900	+1.409%	8,031,409	-7.040%
2025-10-30	21.5700	21.8000	21.2200	21.2900	-0.931%	7,752,011	-5.730%
2025-10-29	22.9100	23.0400	21.4600	21.4900	-9.133%	12,015,475	-6.608%
2025-10-28	23.6400	23.8850	23.5200	23.6500	-0.379%	3,370,761	-15.137%
2025-10-27	23.7400	23.8100	23.3700	23.7400	-0.378%	5,486,519	-15.459%
2025-10-24	23.9350	23.9350	23.6134	23.8300	+0.252%	3,193,921	-15.778%
2025-10-23	24.1300	24.1800	23.6500	23.7700	-1.573%	3,760,937	-15.566%
2025-10-22	24.0600	24.4600	23.9150	24.1500	+0.291%	4,386,944	-16.894%
2025-10-21	24.0000	24.1600	23.9300	24.0800	+0.501%	4,258,475	-16.653%
2025-10-20	24.0500	24.0800	23.7750	23.9600	-0.291%	4,041,065	-16.235%
2025-10-17	23.8100	24.1150	23.7450	24.0300	+1.179%	4,006,989	-16.479%
2025-10-16	23.7000	23.9477	23.6650	23.7500	+0.423%	4,464,321	-15.495%
2025-10-15	23.9200	24.1300	23.5900	23.6500	-1.129%	3,786,844	-15.137%
2025-10-14	23.2000	23.9500	23.1311	23.9200	+1.571%	4,775,185	-16.095%
2025-10-13	23.7000	23.7900	23.3450	23.5500	-0.759%	5,650,867	-14.777%
2025-10-10	23.8800	24.0500	23.6850	23.7300	-0.168%	4,793,414	-15.424%
2025-10-09	23.9200	24.0600	23.7200	23.7700	-0.502%	4,172,822	-15.566%
2025-10-08	24.0100	24.0100	23.8000	23.8900	-0.458%	3,330,375	-15.990%
2025-10-07	24.3800	24.3800	23.8900	24.0000	-1.275%	8,872,789	-16.375%
2025-10-06	24.6000	24.6700	24.3000	24.3100	-1.339%	4,182,958	-17.441%
2025-10-03	24.6800	24.7937	24.5750	24.6400	-0.081%	2,838,963	-18.547%
2025-10-02	24.6900	24.8500	24.6200	24.6600	-0.565%	3,243,917	-18.613%
2025-10-01	24.8400	24.9300	24.5300	24.8000	+0.243%	3,017,878	-19.073%
2025-09-30	24.7100	24.8300	24.5100	24.7400	+0.406%	3,466,023	-18.876%
2025-09-29	24.8500	24.8500	24.4250	24.6400	-0.324%	4,609,324	-18.547%
2025-09-26	24.4800	24.7300	24.4500	24.7200	+1.270%	2,715,703	-18.811%
2025-09-25	24.8600	24.8600	24.3250	24.4100	-1.214%	2,907,396	-17.780%
2025-09-24	24.3900	24.7500	24.3800	24.7100	+1.105%	3,666,662	-18.778%
2025-09-23	24.3800	24.5398	24.2650	24.4400	+0.535%	4,131,993	-17.881%
2025-09-22	24.8100	24.8100	24.3100	24.3100	-2.055%	5,239,850	-17.441%
2025-09-19	25.0000	25.1400	24.8200	24.8200	-0.561%	8,505,129	-19.138%
2025-09-18	24.8000	25.0700	24.6901	24.9600	+0.281%	3,855,512	-19.591%
2025-09-17	24.9600	25.2200	24.8700	24.8900	-0.520%	4,216,891	-19.365%
2025-09-16	24.8200	25.1350	24.7550	25.0200	+1.173%	3,511,308	-19.784%
2025-09-15	25.1200	25.2200	24.6650	24.7300	-1.396%	4,119,311	-18.844%
2025-09-12	25.4000	25.4300	25.0650	25.0800	-1.338%	2,397,354	-19.976%
2025-09-11	24.9300	25.4800	24.9000	25.4200	+1.802%	3,109,482	-21.046%
2025-09-10	25.4300	25.4300	24.7250	24.9700	-2.155%	4,482,907	-19.624%
2025-09-09	25.4300	25.5850	25.3510	25.5200	+0.078%	2,680,348	-21.356%
2025-09-08	25.5600	25.7400	25.3700	25.5000	-0.624%	3,758,100	-21.294%
2025-09-05	25.2600	25.7700	25.2200	25.6600	+1.664%	3,326,098	-21.785%
2025-09-04	25.3600	25.4500	25.0700	25.2400	-0.434%	3,889,819	-20.483%
2025-09-03	25.0000	25.4650	24.9500	25.3500	+1.278%	5,709,247	-20.828%
2025-09-02	25.4700	25.7700	24.9601	25.0300	-1.612%	6,862,882	-19.816%
2025-08-29	25.2450	25.8200	25.2400	25.4400	+0.872%	7,784,931	-21.108%
2025-08-28	24.7800	25.6000	23.7087	25.2200	-13.094%	17,411,444	-20.420%
2025-08-27	28.7500	29.1000	28.6428	29.0200	+0.904%	4,647,965	-30.841%
2025-08-26	28.8000	28.8500	28.6050	28.7600	-0.381%	2,965,871	-30.216%
2025-08-25	29.1700	29.1800	28.8200	28.8700	-1.299%	2,896,652	-30.481%
2025-08-22	29.0300	29.3450	28.9850	29.2500	+1.176%	2,258,824	-31.385%
2025-08-21	28.5000	28.9850	28.4200	28.9100	+0.943%	3,262,356	-30.578%
2025-08-20	29.0000	29.3250	28.5950	28.6400	+0.810%	3,931,534	-29.923%
2025-08-19	28.4200	28.4400	28.0850	28.4100	+0.460%	3,777,665	-29.356%
2025-08-18	28.4900	28.4900	28.1750	28.2800	-0.702%	3,189,226	-29.031%
2025-08-15	28.3900	28.5450	28.3100	28.4800	+0.636%	7,569,307	-29.529%
2025-08-14	28.8800	28.9600	28.2950	28.3000	-2.313%	3,234,256	-29.081%
2025-08-13	28.7600	29.1350	28.6200	28.9700	+0.730%	2,638,091	-30.721%
2025-08-12	28.4900	28.9300	28.4900	28.7600	+0.630%	3,181,266	-30.216%
2025-08-11	28.6100	28.6790	28.3500	28.5800	+0.351%	2,436,004	-29.776%
2025-08-08	28.5500	28.6485	28.3800	28.4800	-0.245%	1,862,647	-29.529%
2025-08-07	28.3700	28.5550	27.9000	28.5500	+1.026%	3,402,491	-29.702%
2025-08-06	28.3200	28.4030	28.1400	28.2600	-0.141%	2,527,685	-28.981%
2025-08-05	28.2800	28.4100	28.1100	28.3000	+0.283%	3,253,084	-29.081%
2025-08-04	28.1900	28.3493	28.0900	28.2200	+0.356%	2,445,288	-28.880%
2025-08-01	28.3000	28.3800	27.7750	28.1200	+0.107%	3,709,980	-28.627%
2025-07-31	28.0500	28.3000	27.9500	28.0900	-0.707%	4,744,475	-28.551%
2025-07-30	28.6500	28.8100	28.2200	28.2900	-1.429%	2,907,061	-29.056%
2025-07-29	28.6000	28.9000	28.4900	28.7000	+0.525%	2,549,278	-30.070%
2025-07-28	29.1050	29.1100	28.5400	28.5500	-2.360%	3,198,891	-29.702%
2025-07-25	29.3000	29.3300	29.0700	29.2400	-0.205%	1,986,397	-31.361%
2025-07-24	29.5300	29.6300	29.2600	29.3000	-0.745%	2,040,826	-31.502%
2025-07-23	29.5400	29.7800	29.3935	29.5200	+0.238%	2,456,942	-32.012%
2025-07-22	28.9900	29.5350	28.9100	29.4500	+1.938%	1,879,472	-31.851%
2025-07-21	29.1600	29.3525	28.8600	28.8900	-0.858%	1,954,279	-30.530%
2025-07-18	29.6800	29.7150	29.0600	29.1400	-1.819%	3,128,572	-31.126%
2025-07-17	30.0000	30.0900	29.3150	29.6800	-0.769%	3,134,202	-32.379%
2025-07-16	29.2600	29.9500	29.2150	29.9100	+2.396%	4,336,243	-32.899%
2025-07-15	29.7500	29.8000	29.2000	29.2100	-1.881%	3,614,933	-31.291%
2025-07-14	30.1600	30.2800	29.4600	29.7700	-2.425%	6,466,844	-32.583%
2025-07-11	31.5400	31.5400	29.8300	30.5100	-3.266%	8,333,564	-34.218%
2025-07-10	31.0900	31.8600	30.9850	31.5400	+0.863%	3,102,609	-36.367%
2025-07-09	31.1000	31.3600	30.8900	31.2700	+0.547%	3,778,295	-35.817%
2025-07-08	30.3200	31.1700	30.3000	31.1000	+1.934%	3,261,995	-35.466%
2025-07-07	30.4100	30.5500	30.1400	30.5100	+0.131%	2,602,282	-34.218%
2025-07-03	30.8900	30.9000	30.3700	30.4700	-1.104%	2,548,051	-34.132%
2025-07-02	30.6600	30.9150	30.5600	30.8100	+0.358%	2,679,910	-34.859%
2025-07-01	30.2500	31.1054	30.2500	30.7000	+1.488%	2,830,830	-34.625%
2025-06-30	30.3900	30.6150	29.9700	30.2500	-0.722%	2,979,498	-33.653%
2025-06-27	30.2500	30.5100	30.1934	30.4700	+0.727%	3,848,846	-34.132%
2025-06-26	29.9600	30.3800	29.9600	30.2500	+1.374%	2,571,142	-33.653%
2025-06-25	30.0600	30.1500	29.7200	29.8400	-1.842%	3,790,131	-32.741%
2025-06-24	30.7200	30.7932	30.3600	30.4000	-1.459%	3,699,295	-33.980%
2025-06-23	30.7600	31.1100	30.6300	30.8500	+1.447%	3,746,038	-34.943%
2025-06-20	30.1200	30.5300	30.1100	30.4100	+0.829%	7,404,215	-34.002%
2025-06-18	30.0500	30.2600	29.8800	30.1600	+0.333%	2,511,478	-33.455%
2025-06-17	30.1600	30.3900	29.9800	30.0600	-0.727%	2,140,978	-33.234%
2025-06-16	30.7000	30.8100	30.0800	30.2800	-0.981%	2,133,306	-33.719%
2025-06-13	31.0000	31.1800	30.5046	30.5800	-1.514%	1,980,234	-34.369%
2025-06-12	30.9600	31.0650	30.7200	31.0500	+0.388%	1,766,744	-35.362%
2025-06-11	31.1700	31.1700	30.7900	30.9300	-0.706%	2,703,210	-35.112%
2025-06-10	31.2600	31.4250	30.9600	31.1500	-0.128%	2,371,781	-35.570%
2025-06-09	30.5300	31.2200	30.5200	31.1900	+1.729%	2,933,143	-35.652%
2025-06-06	30.7900	30.9200	30.3700	30.6600	-0.163%	2,049,743	-34.540%
2025-06-05	30.6800	30.9200	30.5200	30.7100	+0.033%	2,837,967	-34.647%
2025-06-04	30.9000	30.9500	30.5550	30.7000	-0.486%	2,566,910	-34.625%
2025-06-03	30.7100	31.1800	30.5800	30.8500	0.000%	2,921,304	-34.943%
2025-06-02	30.4400	30.8500	30.4000	30.8500	+0.554%	3,431,126	-34.943%
2025-05-30	30.5200	30.8600	30.3500	30.6800	+0.987%	4,464,431	-34.583%
2025-05-29	29.3100	30.4850	28.7700	30.3800	+1.132%	6,055,483	-33.937%
2025-05-28	30.3200	30.4500	29.8100	30.0400	-0.530%	4,251,516	-33.189%
2025-05-27	29.8000	30.2550	29.6700	30.2000	+2.582%	4,867,574	-33.543%
2025-05-23	29.4500	29.5600	29.0000	29.4400	-0.034%	2,770,830	-31.827%
2025-05-22	29.2900	29.5250	28.9850	29.4500	+0.102%	3,261,121	-31.851%
2025-05-21	30.0700	30.1300	29.3800	29.4200	-2.389%	3,265,830	-31.781%
2025-05-20	30.0900	30.4600	30.0550	30.1400	+0.066%	3,773,338	-33.411%
2025-05-19	30.5000	30.5000	30.0550	30.1200	-1.343%	2,622,264	-33.367%
2025-05-16	30.1300	30.5500	30.0100	30.5300	+1.227%	3,068,510	-34.261%
2025-05-15	29.3400	30.2000	29.3400	30.1600	+3.429%	2,966,375	-33.455%
2025-05-14	29.1300	29.3000	28.9000	29.1600	-0.376%	4,189,594	-31.173%
2025-05-13	29.4400	29.5500	28.9900	29.2700	-0.948%	2,685,945	-31.431%
2025-05-12	29.1800	29.6500	29.0200	29.5500	+1.164%	2,999,300	-32.081%
2025-05-09	29.2500	29.5200	29.1800	29.2100	-0.612%	1,609,351	-31.291%
2025-05-08	29.1300	29.7400	29.0450	29.3900	+0.962%	2,614,363	-31.711%
2025-05-07	29.1800	29.3500	28.9750	29.1100	-0.137%	2,286,409	-31.055%
2025-05-06	29.1300	29.3100	29.0200	29.1500	-0.205%	1,759,903	-31.149%
2025-05-05	29.2900	29.3050	28.8200	29.2100	-0.341%	2,530,603	-31.291%
2025-05-02	29.5400	29.6400	29.2391	29.3100	-0.272%	2,964,813	-31.525%
2025-05-01	29.5600	29.6500	29.2300	29.3900	-1.706%	2,391,031	-31.711%
2025-04-30	29.8800	30.0400	29.3500	29.9000	+0.979%	3,312,014	-32.876%
2025-04-29	29.5100	29.6500	29.1780	29.6100	+0.305%	2,341,482	-32.219%
2025-04-28	29.6400	29.7900	29.3700	29.5200	-0.606%	2,257,408	-32.012%
2025-04-25	30.0800	30.1450	29.5750	29.7000	-1.623%	2,383,913	-32.424%
2025-04-24	30.6300	30.7100	30.0850	30.1900	-2.012%	1,879,705	-33.521%
2025-04-23	30.6500	30.8800	30.3500	30.8100	+0.326%	2,047,904	-34.859%
2025-04-22	30.4300	30.7700	30.3250	30.7100	+1.020%	2,322,802	-34.647%
2025-04-21	30.4500	30.4700	30.0950	30.4000	-0.589%	2,259,421	-33.980%
2025-04-17	30.1700	30.6850	30.1100	30.5800	+1.325%	2,859,040	-34.369%
2025-04-16	30.6300	30.6300	30.0650	30.1800	-0.658%	2,438,914	-33.499%
2025-04-15	30.9700	30.9700	30.2850	30.3800	-0.556%	2,187,200	-33.937%
2025-04-14	29.9000	30.8250	29.8500	30.5500	+0.792%	3,908,594	-34.304%
2025-04-11	29.7500	30.5600	29.5500	30.3100	+2.711%	3,581,567	-33.784%
2025-04-10	29.7100	30.2600	29.0900	29.5100	-0.673%	5,056,280	-31.989%

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

HRL
Hormel Foods Corporation
stock NYSE