Dark

HRL
Hormel Foods Corporation
stock NYSE

At Close

Jun 30, 2026 3:59:59 PM EDT

24.81USD-5.701%(-1.50)4,955,806

23.64Bid 26.16Ask 2.52Spread

Pre-market

Jun 30, 2026 9:25:30 AM EDT

26.12USD-0.722%(-0.19)6,260

After-hours

Jun 30, 2026 4:57:30 PM EDT

24.80USD-0.040%(-0.01)1,248,517

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	25.9800	26.0400	24.7900	24.8100	-5.701%	4,955,806	0.000%
2026-06-29	26.3700	26.5800	26.1050	26.3100	-0.754%	4,018,585	-5.701%
2026-06-26	26.1900	26.6000	26.1200	26.5100	+1.883%	7,638,784	-6.413%
2026-06-25	25.6800	26.1950	25.5906	26.0200	+1.840%	4,566,823	-4.650%
2026-06-24	24.9000	25.6700	24.8701	25.5500	+3.358%	6,409,526	-2.896%
2026-06-23	24.3600	24.8000	24.3600	24.7200	+2.530%	3,447,070	+0.364%
2026-06-22	24.0920	24.4700	23.9300	24.1100	-0.207%	4,361,037	+2.903%
2026-06-18	24.3400	24.4450	24.0200	24.1600	-0.699%	6,309,476	+2.690%
2026-06-17	24.5000	24.7600	24.1350	24.3300	-1.298%	2,939,999	+1.973%
2026-06-16	24.6200	25.0000	24.5450	24.6500	+0.285%	3,377,074	+0.649%
2026-06-15	24.6000	24.7200	24.4600	24.5800	-0.687%	3,878,392	+0.936%
2026-06-12	24.4100	24.8200	24.3000	24.7500	+1.268%	2,648,254	+0.242%
2026-06-11	24.2600	24.6000	24.1800	24.4400	+0.618%	3,050,183	+1.514%
2026-06-10	24.2600	24.5500	24.1000	24.2900	+1.293%	4,011,545	+2.141%
2026-06-09	23.6400	24.1800	23.5300	23.9800	+1.438%	5,457,513	+3.461%
2026-06-08	23.4600	24.0700	23.3700	23.6400	+0.085%	4,398,729	+4.949%
2026-06-05	23.4800	23.7300	23.3100	23.6200	+1.417%	4,372,025	+5.038%
2026-06-04	23.3800	23.5500	22.9150	23.2900	+0.692%	5,447,119	+6.526%
2026-06-03	23.3200	23.5500	22.9000	23.1300	-0.942%	4,475,557	+7.263%
2026-06-02	23.2500	23.5300	23.1200	23.3500	0.000%	4,594,290	+6.253%
2026-06-01	23.2300	23.4000	23.0250	23.3500	+0.517%	6,428,737	+6.253%
2026-05-29	23.3700	23.8650	23.1800	23.2300	-1.526%	38,918,321	+6.802%
2026-05-28	22.9700	23.8892	22.3901	23.5900	+12.548%	11,290,257	+5.172%
2026-05-27	20.9600	21.3100	20.9000	20.9600	+0.335%	7,089,882	+18.368%
2026-05-26	21.0800	21.1600	20.8200	20.8900	-1.648%	6,719,905	+18.765%
2026-05-22	21.1900	21.4100	21.0550	21.2400	+0.759%	4,567,181	+16.808%
2026-05-21	20.5300	21.1150	20.2400	21.0800	+1.541%	5,010,900	+17.694%
2026-05-20	20.2800	20.8600	19.9600	20.7600	+1.765%	5,644,116	+19.509%
2026-05-19	20.4490	20.7450	20.1700	20.4000	+0.098%	4,849,765	+21.618%
2026-05-18	19.7600	20.4100	19.7220	20.3800	+3.242%	5,094,297	+21.737%
2026-05-15	20.1300	20.2900	19.7000	19.7400	-1.300%	5,433,081	+25.684%
2026-05-14	20.0100	20.3500	19.9400	20.0000	+0.452%	4,234,022	+24.050%
2026-05-13	20.0100	20.1600	19.8100	19.9100	-1.338%	3,637,596	+24.611%
2026-05-12	20.3000	20.4400	19.9000	20.1800	+0.099%	4,589,539	+22.944%
2026-05-11	20.4500	20.5100	19.8850	20.1600	-1.370%	5,195,722	+23.065%
2026-05-08	20.8400	20.8500	20.4200	20.4400	-1.494%	4,072,610	+21.380%
2026-05-07	20.6050	20.8798	20.5300	20.7500	+0.242%	3,622,646	+19.566%
2026-05-06	21.0000	21.0700	20.4800	20.7000	-1.099%	5,815,156	+19.855%
2026-05-05	20.6500	21.0800	20.3700	20.9300	+1.307%	4,247,840	+18.538%
2026-05-04	21.3000	21.3000	20.5200	20.6600	-3.141%	4,789,319	+20.087%
2026-05-01	21.5700	21.6400	21.1450	21.3300	-0.652%	3,549,935	+16.315%
2026-04-30	20.8400	21.5350	20.8400	21.4700	+2.924%	7,949,014	+15.557%
2026-04-29	21.2300	21.3200	20.8000	20.8600	-2.112%	4,514,146	+18.936%
2026-04-28	21.7800	21.9600	21.1850	21.3100	-0.745%	3,435,035	+16.424%
2026-04-27	21.4900	21.8300	21.4500	21.4700	-0.371%	4,659,627	+15.557%
2026-04-24	21.7900	22.0250	21.4550	21.5500	-0.965%	4,433,324	+15.128%
2026-04-23	21.3900	21.7950	21.3900	21.7600	+1.540%	3,993,140	+14.017%
2026-04-22	21.3000	21.5300	21.2500	21.4300	+0.847%	4,070,322	+15.772%
2026-04-21	21.3800	21.6300	21.1800	21.2500	-0.375%	4,671,615	+16.753%
2026-04-20	21.1600	21.5100	21.0800	21.3300	+0.661%	4,724,766	+16.315%
2026-04-17	20.8600	21.2450	20.8406	21.1900	+1.388%	5,618,715	+17.084%
2026-04-16	20.7000	21.0100	20.6500	20.9000	+1.162%	4,928,132	+18.708%
2026-04-15	20.7200	20.7800	20.4100	20.6600	-0.482%	5,190,470	+20.087%
2026-04-14	20.3600	20.9400	20.3200	20.7600	+1.367%	5,431,956	+19.509%
2026-04-13	20.5400	20.5950	20.3150	20.4800	-1.869%	5,749,847	+21.143%
2026-04-10	21.1500	21.1800	20.7850	20.8700	-1.230%	5,357,609	+18.879%
2026-04-09	21.0500	21.2400	20.6200	21.1300	-2.357%	7,080,847	+17.416%
2026-04-08	21.5300	21.6500	21.3700	21.6400	+0.886%	5,133,053	+14.649%
2026-04-07	21.7800	21.8350	21.4150	21.4500	-1.876%	4,866,530	+15.664%
2026-04-06	22.0500	22.0900	21.8400	21.8600	-1.041%	4,039,283	+13.495%
2026-04-02	22.0600	22.1350	21.6550	22.0900	+0.272%	4,734,940	+12.313%
2026-04-01	22.7100	22.7100	21.9800	22.0300	-2.737%	5,322,030	+12.619%
2026-03-31	23.1000	23.1600	22.3700	22.6500	-1.607%	4,368,059	+9.536%
2026-03-30	23.1100	23.2500	22.9200	23.0200	-0.217%	4,128,719	+7.776%
2026-03-27	22.8100	23.1750	22.8000	23.0700	+0.963%	4,034,665	+7.542%
2026-03-26	23.0000	23.1700	22.7300	22.8500	-0.868%	4,753,213	+8.578%
2026-03-25	22.8400	23.1100	22.5750	23.0500	+1.766%	3,814,442	+7.636%
2026-03-24	22.5000	22.8450	22.3000	22.6500	+1.026%	4,143,992	+9.536%
2026-03-23	22.3400	22.5050	22.1000	22.4200	+1.265%	4,248,038	+10.660%
2026-03-20	22.4100	22.4950	22.1350	22.1400	-1.028%	8,899,822	+12.060%
2026-03-19	22.7000	23.0000	22.2850	22.3700	-1.497%	3,661,845	+10.907%
2026-03-18	22.5800	22.9600	22.4600	22.7100	-0.916%	4,160,026	+9.247%
2026-03-17	22.8000	22.9900	22.6200	22.9200	+1.014%	3,469,813	+8.246%
2026-03-16	22.7100	22.8600	22.6000	22.6900	+0.221%	3,846,409	+9.343%
2026-03-13	22.8900	22.9000	22.5400	22.6400	-0.264%	3,253,275	+9.585%
2026-03-12	22.9100	23.1899	22.6600	22.7000	-1.433%	3,805,883	+9.295%
2026-03-11	23.3000	23.4995	22.8128	23.0300	-1.328%	3,832,173	+7.729%
2026-03-10	23.7000	23.7500	23.3400	23.3400	-2.261%	5,609,400	+6.298%
2026-03-09	24.2500	24.4200	23.6700	23.8800	-2.211%	5,473,352	+3.894%
2026-03-06	24.2000	24.5500	23.9400	24.4200	+0.951%	2,839,168	+1.597%
2026-03-05	24.3300	24.5600	24.1520	24.1900	-1.023%	3,741,225	+2.563%
2026-03-04	24.7300	24.7300	24.2625	24.4400	-0.650%	3,005,515	+1.514%
2026-03-03	24.6300	24.9950	24.4050	24.6000	-0.886%	3,946,537	+0.854%
2026-03-02	25.4200	25.5100	24.8200	24.8200	-3.047%	3,910,823	-0.040%
2026-02-27	24.8700	25.8600	24.8200	25.6000	+3.143%	6,207,641	-3.086%
2026-02-26	25.7000	26.2200	24.6700	24.8200	-1.936%	7,328,969	-0.040%
2026-02-25	25.6100	25.7000	24.8900	25.3100	-1.899%	5,306,984	-1.976%
2026-02-24	25.3300	25.8400	25.3100	25.8000	+2.544%	5,280,312	-3.837%
2026-02-23	24.9100	25.3600	24.8700	25.1600	+0.680%	5,616,597	-1.391%
2026-02-20	24.6500	25.0200	24.3250	24.9900	+1.792%	6,440,528	-0.720%
2026-02-19	24.4800	24.6300	24.3150	24.5500	+0.286%	4,871,621	+1.059%
2026-02-18	23.5500	24.5200	23.5500	24.4800	+4.437%	7,272,121	+1.348%
2026-02-17	23.7400	23.9800	23.0850	23.4400	-1.430%	5,308,866	+5.845%
2026-02-13	23.5900	23.9800	23.5900	23.7800	+1.451%	3,658,090	+4.331%
2026-02-12	23.9500	23.9800	23.4100	23.4400	-2.129%	5,806,279	+5.845%
2026-02-11	24.0100	24.0750	23.5600	23.9500	-1.440%	4,439,053	+3.591%
2026-02-10	24.4200	24.5050	24.1800	24.3000	-0.451%	4,047,359	+2.099%
2026-02-09	24.9000	24.9600	24.3100	24.4100	-2.086%	4,422,161	+1.639%
2026-02-06	25.1500	25.3500	24.9100	24.9300	-0.638%	3,402,893	-0.481%
2026-02-05	25.3900	25.4700	24.9600	25.0900	-0.830%	3,522,894	-1.116%
2026-02-04	24.8800	25.4500	24.8200	25.3000	+2.762%	4,229,118	-1.937%
2026-02-03	24.3100	25.0150	24.2200	24.6200	+0.654%	3,925,885	+0.772%
2026-02-02	24.6000	24.6300	24.2600	24.4600	-0.610%	5,277,568	+1.431%
2026-01-30	24.5300	24.6700	24.0400	24.6100	+0.696%	12,901,561	+0.813%
2026-01-29	24.7000	25.0650	24.4041	24.4400	-0.650%	4,090,901	+1.514%
2026-01-28	25.1000	25.3700	24.3700	24.6000	-2.381%	3,486,953	+0.854%
2026-01-27	24.6900	25.2300	24.6800	25.2000	+1.408%	4,313,800	-1.548%
2026-01-26	24.8000	25.2900	24.7200	24.8500	+1.016%	4,742,146	-0.161%
2026-01-23	24.3900	24.6200	24.3450	24.6000	+0.985%	2,656,839	+0.854%
2026-01-22	24.3700	24.8100	24.3400	24.3600	-0.287%	3,380,683	+1.847%
2026-01-21	24.5000	24.5600	24.2050	24.4300	-0.529%	3,765,862	+1.555%
2026-01-20	24.1800	24.7700	24.1400	24.5600	+1.404%	4,141,642	+1.018%
2026-01-16	24.5300	24.7000	24.1750	24.2200	-2.023%	4,811,770	+2.436%
2026-01-15	24.4400	24.7400	24.2100	24.7200	+0.939%	4,946,694	+0.364%
2026-01-14	23.5000	24.5000	23.5000	24.4900	+4.213%	7,630,276	+1.307%
2026-01-13	22.7700	23.5100	22.7500	23.5000	+2.845%	5,232,068	+5.574%
2026-01-12	22.9200	22.9850	22.4900	22.8500	-1.636%	4,669,372	+8.578%
2026-01-09	22.9300	23.2600	22.7700	23.2300	+1.574%	4,961,730	+6.802%
2026-01-08	22.2400	23.2200	22.2350	22.8700	+2.372%	5,271,876	+8.483%
2026-01-07	22.9300	23.0800	22.3400	22.3400	-2.232%	4,301,002	+11.056%
2026-01-06	22.9500	23.0100	22.8300	22.8500	-0.479%	4,197,487	+8.578%
2026-01-05	23.2700	23.3800	22.8200	22.9600	-1.838%	5,565,230	+8.057%
2026-01-02	23.8000	23.8000	23.2850	23.3900	-1.308%	4,198,613	+6.071%
2025-12-31	23.9100	23.9556	23.6800	23.7000	-1.168%	3,159,100	+4.684%
2025-12-30	24.1300	24.1900	23.9250	23.9800	-0.786%	3,558,020	+3.461%
2025-12-29	24.2600	24.3400	24.0262	24.1700	-0.371%	3,043,497	+2.648%
2025-12-26	24.3500	24.4600	24.1500	24.2600	-0.370%	2,668,832	+2.267%
2025-12-24	24.1900	24.3700	24.1600	24.3500	+1.079%	2,150,879	+1.889%
2025-12-23	24.1000	24.1000	23.8500	24.0900	-0.124%	3,806,663	+2.989%
2025-12-22	23.5700	24.1200	23.4800	24.1200	+1.901%	4,603,655	+2.861%
2025-12-19	23.9200	23.9700	23.6400	23.6700	-1.375%	7,958,985	+4.816%
2025-12-18	23.8500	24.2050	23.8500	24.0000	+0.042%	5,197,323	+3.375%
2025-12-17	23.7800	24.1000	23.7350	23.9900	+1.395%	5,439,287	+3.418%
2025-12-16	24.0900	24.1000	23.6450	23.6600	-1.417%	4,867,831	+4.861%
2025-12-15	24.1500	24.1900	23.8700	24.0000	-0.208%	5,065,892	+3.375%
2025-12-12	23.8100	24.2600	23.7800	24.0500	+1.434%	4,662,325	+3.160%
2025-12-11	23.8100	24.0700	23.6900	23.7100	-0.126%	4,382,283	+4.639%
2025-12-10	23.6000	23.7400	23.3400	23.7400	+0.466%	7,684,413	+4.507%
2025-12-09	23.8500	24.0000	23.5900	23.6300	-0.922%	4,500,220	+4.994%
2025-12-08	24.2700	24.3020	23.7500	23.8500	-2.013%	6,138,654	+4.025%
2025-12-05	24.2300	24.6300	24.0100	24.3400	+0.745%	6,182,196	+1.931%
2025-12-04	25.1000	25.3000	23.6800	24.1600	+3.825%	10,459,142	+2.690%
2025-12-03	23.1200	23.4550	23.0630	23.2700	+0.780%	6,885,074	+6.618%
2025-12-02	23.2400	23.2900	22.8450	23.0900	-0.901%	6,375,491	+7.449%
2025-12-01	23.2000	23.5050	22.9900	23.3000	+0.388%	6,670,198	+6.481%
2025-11-28	23.3000	23.3700	23.1750	23.2100	-0.086%	2,112,164	+6.894%
2025-11-26	23.0400	23.2600	23.0100	23.2300	+1.088%	3,104,910	+6.802%
2025-11-25	22.9800	23.0500	22.8200	22.9800	+1.681%	4,157,784	+7.963%
2025-11-24	22.5600	22.7100	22.4600	22.6000	-0.397%	8,563,373	+9.779%
2025-11-21	22.4700	23.0050	22.3300	22.6900	+1.658%	9,180,031	+9.343%
2025-11-20	22.1300	22.5100	22.0300	22.3200	+0.586%	3,734,603	+11.156%
2025-11-19	22.2500	22.2650	22.0300	22.1900	-0.582%	3,680,408	+11.807%
2025-11-18	22.2900	22.4050	22.0800	22.3200	+0.180%	3,505,025	+11.156%
2025-11-17	22.6200	22.6500	22.1950	22.2800	-1.590%	4,292,304	+11.355%
2025-11-14	22.7400	22.8800	22.3600	22.6400	-0.088%	3,819,235	+9.585%
2025-11-13	22.2100	22.8300	22.2100	22.6600	+1.751%	6,832,912	+9.488%
2025-11-12	22.4600	22.6500	22.2400	22.2700	-1.066%	4,164,069	+11.405%
2025-11-11	22.3100	22.5500	22.2250	22.5100	+1.625%	4,237,196	+10.218%
2025-11-10	22.0000	22.2050	21.8100	22.1500	+0.545%	4,559,479	+12.009%
2025-11-07	21.9100	22.1100	21.6800	22.0300	+1.427%	6,408,054	+12.619%
2025-11-06	21.5800	21.8450	21.4001	21.7200	+0.789%	3,820,484	+14.227%
2025-11-05	21.5400	21.6300	21.3100	21.5500	-0.139%	4,197,540	+15.128%
2025-11-04	21.4900	21.6400	21.2400	21.5800	+0.466%	3,679,568	+14.968%
2025-11-03	21.4900	21.5250	21.1500	21.4800	-0.509%	5,120,937	+15.503%
2025-10-31	21.2100	21.6850	21.0300	21.5900	+1.409%	8,031,409	+14.914%
2025-10-30	21.5700	21.8000	21.2200	21.2900	-0.931%	7,752,011	+16.534%
2025-10-29	22.9100	23.0400	21.4600	21.4900	-9.133%	12,015,475	+15.449%
2025-10-28	23.6400	23.8850	23.5200	23.6500	-0.379%	3,370,761	+4.905%
2025-10-27	23.7400	23.8100	23.3700	23.7400	-0.378%	5,486,519	+4.507%
2025-10-24	23.9350	23.9350	23.6134	23.8300	+0.252%	3,193,921	+4.112%
2025-10-23	24.1300	24.1800	23.6500	23.7700	-1.573%	3,760,937	+4.375%
2025-10-22	24.0600	24.4600	23.9150	24.1500	+0.291%	4,386,944	+2.733%
2025-10-21	24.0000	24.1600	23.9300	24.0800	+0.501%	4,258,475	+3.032%
2025-10-20	24.0500	24.0800	23.7750	23.9600	-0.291%	4,041,065	+3.548%
2025-10-17	23.8100	24.1150	23.7450	24.0300	+1.179%	4,006,989	+3.246%
2025-10-16	23.7000	23.9477	23.6650	23.7500	+0.423%	4,464,321	+4.463%
2025-10-15	23.9200	24.1300	23.5900	23.6500	-1.129%	3,786,844	+4.905%
2025-10-14	23.2000	23.9500	23.1311	23.9200	+1.571%	4,775,185	+3.721%
2025-10-13	23.7000	23.7900	23.3450	23.5500	-0.759%	5,650,867	+5.350%
2025-10-10	23.8800	24.0500	23.6850	23.7300	-0.168%	4,793,414	+4.551%
2025-10-09	23.9200	24.0600	23.7200	23.7700	-0.502%	4,172,822	+4.375%
2025-10-08	24.0100	24.0100	23.8000	23.8900	-0.458%	3,330,375	+3.851%
2025-10-07	24.3800	24.3800	23.8900	24.0000	-1.275%	8,872,789	+3.375%
2025-10-06	24.6000	24.6700	24.3000	24.3100	-1.339%	4,182,958	+2.057%
2025-10-03	24.6800	24.7937	24.5750	24.6400	-0.081%	2,838,963	+0.690%
2025-10-02	24.6900	24.8500	24.6200	24.6600	-0.565%	3,243,917	+0.608%
2025-10-01	24.8400	24.9300	24.5300	24.8000	+0.243%	3,017,878	+0.040%
2025-09-30	24.7100	24.8300	24.5100	24.7400	+0.406%	3,466,023	+0.283%
2025-09-29	24.8500	24.8500	24.4250	24.6400	-0.324%	4,609,324	+0.690%
2025-09-26	24.4800	24.7300	24.4500	24.7200	+1.270%	2,715,703	+0.364%
2025-09-25	24.8600	24.8600	24.3250	24.4100	-1.214%	2,907,396	+1.639%
2025-09-24	24.3900	24.7500	24.3800	24.7100	+1.105%	3,666,662	+0.405%
2025-09-23	24.3800	24.5398	24.2650	24.4400	+0.535%	4,131,993	+1.514%
2025-09-22	24.8100	24.8100	24.3100	24.3100	-2.055%	5,239,850	+2.057%
2025-09-19	25.0000	25.1400	24.8200	24.8200	-0.561%	8,505,129	-0.040%
2025-09-18	24.8000	25.0700	24.6901	24.9600	+0.281%	3,855,512	-0.601%
2025-09-17	24.9600	25.2200	24.8700	24.8900	-0.520%	4,216,891	-0.321%
2025-09-16	24.8200	25.1350	24.7550	25.0200	+1.173%	3,511,308	-0.839%
2025-09-15	25.1200	25.2200	24.6650	24.7300	-1.396%	4,119,311	+0.323%
2025-09-12	25.4000	25.4300	25.0650	25.0800	-1.338%	2,397,354	-1.077%
2025-09-11	24.9300	25.4800	24.9000	25.4200	+1.802%	3,109,482	-2.400%
2025-09-10	25.4300	25.4300	24.7250	24.9700	-2.155%	4,482,907	-0.641%
2025-09-09	25.4300	25.5850	25.3510	25.5200	+0.078%	2,680,348	-2.782%
2025-09-08	25.5600	25.7400	25.3700	25.5000	-0.624%	3,758,100	-2.706%
2025-09-05	25.2600	25.7700	25.2200	25.6600	+1.664%	3,326,098	-3.313%
2025-09-04	25.3600	25.4500	25.0700	25.2400	-0.434%	3,889,819	-1.704%
2025-09-03	25.0000	25.4650	24.9500	25.3500	+1.278%	5,709,247	-2.130%
2025-09-02	25.4700	25.7700	24.9601	25.0300	-1.612%	6,862,882	-0.879%
2025-08-29	25.2450	25.8200	25.2400	25.4400	+0.872%	7,784,931	-2.476%
2025-08-28	24.7800	25.6000	23.7087	25.2200	-13.094%	17,411,444	-1.626%
2025-08-27	28.7500	29.1000	28.6428	29.0200	+0.904%	4,647,965	-14.507%
2025-08-26	28.8000	28.8500	28.6050	28.7600	-0.381%	2,965,871	-13.734%
2025-08-25	29.1700	29.1800	28.8200	28.8700	-1.299%	2,896,652	-14.063%
2025-08-22	29.0300	29.3450	28.9850	29.2500	+1.176%	2,258,824	-15.179%
2025-08-21	28.5000	28.9850	28.4200	28.9100	+0.943%	3,262,356	-14.182%
2025-08-20	29.0000	29.3250	28.5950	28.6400	+0.810%	3,931,534	-13.373%
2025-08-19	28.4200	28.4400	28.0850	28.4100	+0.460%	3,777,665	-12.672%
2025-08-18	28.4900	28.4900	28.1750	28.2800	-0.702%	3,189,226	-12.270%
2025-08-15	28.3900	28.5450	28.3100	28.4800	+0.636%	7,569,307	-12.886%
2025-08-14	28.8800	28.9600	28.2950	28.3000	-2.313%	3,234,256	-12.332%
2025-08-13	28.7600	29.1350	28.6200	28.9700	+0.730%	2,638,091	-14.360%
2025-08-12	28.4900	28.9300	28.4900	28.7600	+0.630%	3,181,266	-13.734%
2025-08-11	28.6100	28.6790	28.3500	28.5800	+0.351%	2,436,004	-13.191%
2025-08-08	28.5500	28.6485	28.3800	28.4800	-0.245%	1,862,647	-12.886%
2025-08-07	28.3700	28.5550	27.9000	28.5500	+1.026%	3,402,491	-13.100%
2025-08-06	28.3200	28.4030	28.1400	28.2600	-0.141%	2,527,685	-12.208%
2025-08-05	28.2800	28.4100	28.1100	28.3000	+0.283%	3,253,084	-12.332%
2025-08-04	28.1900	28.3493	28.0900	28.2200	+0.356%	2,445,288	-12.084%
2025-08-01	28.3000	28.3800	27.7750	28.1200	+0.107%	3,709,980	-11.771%
2025-07-31	28.0500	28.3000	27.9500	28.0900	-0.707%	4,744,475	-11.677%
2025-07-30	28.6500	28.8100	28.2200	28.2900	-1.429%	2,907,061	-12.301%
2025-07-29	28.6000	28.9000	28.4900	28.7000	+0.525%	2,549,278	-13.554%
2025-07-28	29.1050	29.1100	28.5400	28.5500	-2.360%	3,198,891	-13.100%
2025-07-25	29.3000	29.3300	29.0700	29.2400	-0.205%	1,986,397	-15.150%
2025-07-24	29.5300	29.6300	29.2600	29.3000	-0.745%	2,040,826	-15.324%
2025-07-23	29.5400	29.7800	29.3935	29.5200	+0.238%	2,456,942	-15.955%
2025-07-22	28.9900	29.5350	28.9100	29.4500	+1.938%	1,879,472	-15.756%
2025-07-21	29.1600	29.3525	28.8600	28.8900	-0.858%	1,954,279	-14.123%
2025-07-18	29.6800	29.7150	29.0600	29.1400	-1.819%	3,128,572	-14.859%
2025-07-17	30.0000	30.0900	29.3150	29.6800	-0.769%	3,134,202	-16.408%
2025-07-16	29.2600	29.9500	29.2150	29.9100	+2.396%	4,336,243	-17.051%
2025-07-15	29.7500	29.8000	29.2000	29.2100	-1.881%	3,614,933	-15.063%
2025-07-14	30.1600	30.2800	29.4600	29.7700	-2.425%	6,466,844	-16.661%
2025-07-11	31.5400	31.5400	29.8300	30.5100	-3.266%	8,333,564	-18.682%
2025-07-10	31.0900	31.8600	30.9850	31.5400	+0.863%	3,102,609	-21.338%
2025-07-09	31.1000	31.3600	30.8900	31.2700	+0.547%	3,778,295	-20.659%
2025-07-08	30.3200	31.1700	30.3000	31.1000	+1.934%	3,261,995	-20.225%
2025-07-07	30.4100	30.5500	30.1400	30.5100	+0.131%	2,602,282	-18.682%
2025-07-03	30.8900	30.9000	30.3700	30.4700	-1.104%	2,548,051	-18.576%
2025-07-02	30.6600	30.9150	30.5600	30.8100	+0.358%	2,679,910	-19.474%
2025-07-01	30.2500	31.1054	30.2500	30.7000	+1.488%	2,830,830	-19.186%
2025-06-30	30.3900	30.6150	29.9700	30.2500	-0.722%	2,979,498	-17.983%
2025-06-27	30.2500	30.5100	30.1934	30.4700	+0.727%	3,848,846	-18.576%
2025-06-26	29.9600	30.3800	29.9600	30.2500	+1.374%	2,571,142	-17.983%
2025-06-25	30.0600	30.1500	29.7200	29.8400	-1.842%	3,790,131	-16.857%
2025-06-24	30.7200	30.7932	30.3600	30.4000	-1.459%	3,699,295	-18.388%
2025-06-23	30.7600	31.1100	30.6300	30.8500	+1.447%	3,746,038	-19.579%
2025-06-20	30.1200	30.5300	30.1100	30.4100	+0.829%	7,404,215	-18.415%
2025-06-18	30.0500	30.2600	29.8800	30.1600	+0.333%	2,511,478	-17.739%
2025-06-17	30.1600	30.3900	29.9800	30.0600	-0.727%	2,140,978	-17.465%
2025-06-16	30.7000	30.8100	30.0800	30.2800	-0.981%	2,133,306	-18.065%
2025-06-13	31.0000	31.1800	30.5046	30.5800	-1.514%	1,980,234	-18.869%
2025-06-12	30.9600	31.0650	30.7200	31.0500	+0.388%	1,766,744	-20.097%
2025-06-11	31.1700	31.1700	30.7900	30.9300	-0.706%	2,703,210	-19.787%
2025-06-10	31.2600	31.4250	30.9600	31.1500	-0.128%	2,371,781	-20.353%
2025-06-09	30.5300	31.2200	30.5200	31.1900	+1.729%	2,933,143	-20.455%
2025-06-06	30.7900	30.9200	30.3700	30.6600	-0.163%	2,049,743	-19.080%
2025-06-05	30.6800	30.9200	30.5200	30.7100	+0.033%	2,837,967	-19.212%
2025-06-04	30.9000	30.9500	30.5550	30.7000	-0.486%	2,566,910	-19.186%
2025-06-03	30.7100	31.1800	30.5800	30.8500	0.000%	2,921,304	-19.579%
2025-06-02	30.4400	30.8500	30.4000	30.8500	+0.554%	3,431,126	-19.579%
2025-05-30	30.5200	30.8600	30.3500	30.6800	+0.987%	4,464,431	-19.133%
2025-05-29	29.3100	30.4850	28.7700	30.3800	+1.132%	6,055,483	-18.334%
2025-05-28	30.3200	30.4500	29.8100	30.0400	-0.530%	4,251,516	-17.410%
2025-05-27	29.8000	30.2550	29.6700	30.2000	+2.582%	4,867,574	-17.848%
2025-05-23	29.4500	29.5600	29.0000	29.4400	-0.034%	2,770,830	-15.727%
2025-05-22	29.2900	29.5250	28.9850	29.4500	+0.102%	3,261,121	-15.756%
2025-05-21	30.0700	30.1300	29.3800	29.4200	-2.389%	3,265,830	-15.670%
2025-05-20	30.0900	30.4600	30.0550	30.1400	+0.066%	3,773,338	-17.684%
2025-05-19	30.5000	30.5000	30.0550	30.1200	-1.343%	2,622,264	-17.629%
2025-05-16	30.1300	30.5500	30.0100	30.5300	+1.227%	3,068,510	-18.736%
2025-05-15	29.3400	30.2000	29.3400	30.1600	+3.429%	2,966,375	-17.739%
2025-05-14	29.1300	29.3000	28.9000	29.1600	-0.376%	4,189,594	-14.918%
2025-05-13	29.4400	29.5500	28.9900	29.2700	-0.948%	2,685,945	-15.237%
2025-05-12	29.1800	29.6500	29.0200	29.5500	+1.164%	2,999,300	-16.041%
2025-05-09	29.2500	29.5200	29.1800	29.2100	-0.612%	1,609,351	-15.063%
2025-05-08	29.1300	29.7400	29.0450	29.3900	+0.962%	2,614,363	-15.584%
2025-05-07	29.1800	29.3500	28.9750	29.1100	-0.137%	2,286,409	-14.772%
2025-05-06	29.1300	29.3100	29.0200	29.1500	-0.205%	1,759,903	-14.889%
2025-05-05	29.2900	29.3050	28.8200	29.2100	-0.341%	2,530,603	-15.063%
2025-05-02	29.5400	29.6400	29.2391	29.3100	-0.272%	2,964,813	-15.353%
2025-05-01	29.5600	29.6500	29.2300	29.3900	-1.706%	2,391,031	-15.584%
2025-04-30	29.8800	30.0400	29.3500	29.9000	+0.979%	3,312,014	-17.023%
2025-04-29	29.5100	29.6500	29.1780	29.6100	+0.305%	2,341,482	-16.211%
2025-04-28	29.6400	29.7900	29.3700	29.5200	-0.606%	2,257,408	-15.955%
2025-04-25	30.0800	30.1450	29.5750	29.7000	-1.623%	2,383,913	-16.465%
2025-04-24	30.6300	30.7100	30.0850	30.1900	-2.012%	1,879,705	-17.820%
2025-04-23	30.6500	30.8800	30.3500	30.8100	+0.326%	2,047,904	-19.474%
2025-04-22	30.4300	30.7700	30.3250	30.7100	+1.020%	2,322,802	-19.212%
2025-04-21	30.4500	30.4700	30.0950	30.4000	-0.589%	2,259,421	-18.388%
2025-04-17	30.1700	30.6850	30.1100	30.5800	+1.325%	2,859,040	-18.869%
2025-04-16	30.6300	30.6300	30.0650	30.1800	-0.658%	2,438,914	-17.793%
2025-04-15	30.9700	30.9700	30.2850	30.3800	-0.556%	2,187,200	-18.334%
2025-04-14	29.9000	30.8250	29.8500	30.5500	+0.792%	3,908,594	-18.789%
2025-04-11	29.7500	30.5600	29.5500	30.3100	+2.711%	3,581,567	-18.146%
2025-04-10	29.7100	30.2600	29.0900	29.5100	-0.673%	5,056,280	-15.927%
2025-04-09	29.0000	29.9200	28.7800	29.7100	+1.330%	4,226,672	-16.493%
2025-04-08	30.4300	30.4500	29.0400	29.3200	-2.397%	3,648,988	-15.382%
2025-04-07	30.2600	30.8300	29.7700	30.0400	-2.277%	4,345,265	-17.410%
2025-04-04	31.3800	32.0700	30.5750	30.7400	-2.226%	4,262,199	-19.291%
2025-04-03	30.7500	31.5300	30.7500	31.4400	+2.678%	3,776,136	-21.088%
2025-04-02	30.7600	30.9100	30.3800	30.6200	-0.390%	2,209,825	-18.975%
2025-04-01	31.0800	31.1300	30.5750	30.7400	-0.646%	2,517,398	-19.291%
2025-03-31	30.5800	31.2300	30.5100	30.9400	+1.910%	3,340,687	-19.813%
2025-03-28	30.5200	30.5600	30.1600	30.3600	+0.132%	2,168,339	-18.281%
2025-03-27	29.8500	30.4400	29.7700	30.3200	+2.502%	2,717,368	-18.173%
2025-03-26	28.9100	29.6850	28.9100	29.5800	+2.673%	2,146,351	-16.126%
2025-03-25	29.3100	29.3337	28.7600	28.8100	-1.538%	2,966,566	-13.884%
2025-03-24	29.7200	30.0300	29.0200	29.2600	-2.402%	3,796,255	-15.208%
2025-03-21	29.6200	30.0600	29.5200	29.9800	+1.011%	8,813,792	-17.245%
2025-03-20	29.7600	29.8850	29.4500	29.6800	-0.302%	3,059,388	-16.408%
2025-03-19	29.7700	29.9100	29.6000	29.7700	-0.568%	3,026,419	-16.661%
2025-03-18	30.0700	30.2500	29.7900	29.9400	-0.067%	2,291,518	-17.134%
2025-03-17	29.6100	30.2000	29.5400	29.9600	+1.422%	2,307,409	-17.190%
2025-03-14	29.2900	29.6700	29.2200	29.5400	+0.170%	2,578,234	-16.012%
2025-03-13	29.3000	29.7500	29.2200	29.4900	+0.924%	2,218,129	-15.870%
2025-03-12	29.4300	29.7200	29.1150	29.2200	-2.340%	2,840,138	-15.092%
2025-03-11	30.2000	30.2150	29.7300	29.9200	-1.156%	3,284,696	-17.079%
2025-03-10	30.2000	31.0800	30.1200	30.2700	+1.102%	3,580,505	-18.038%
2025-03-07	28.8800	30.3100	28.8800	29.9400	+3.241%	2,723,596	-17.134%
2025-03-06	28.8600	29.1500	28.5900	29.0000	+0.834%	1,850,667	-14.448%
2025-03-05	28.6800	29.1650	28.5900	28.7600	-0.484%	1,880,988	-13.734%
2025-03-04	29.7500	29.8700	28.8900	28.9000	-1.967%	2,761,908	-14.152%
2025-03-03	28.6300	29.5100	28.4800	29.4800	+2.969%	3,471,590	-15.841%
2025-02-28	28.6500	28.7700	28.1750	28.6300	+0.881%	5,505,742	-13.343%
2025-02-27	28.5550	28.7191	27.5900	28.3800	-1.218%	4,589,614	-12.579%
2025-02-26	29.2700	29.3100	28.5556	28.7300	-2.345%	4,251,262	-13.644%
2025-02-25	29.3600	29.6900	29.2550	29.4200	+0.650%	2,578,027	-15.670%
2025-02-24	29.5800	29.7600	29.1550	29.2300	-1.417%	4,150,776	-15.121%
2025-02-21	28.9200	29.8000	28.7700	29.6500	+2.773%	2,717,193	-16.324%
2025-02-20	28.4500	28.8500	28.4200	28.8500	+1.015%	2,110,959	-14.003%
2025-02-19	28.4100	28.7200	28.2300	28.5600	+0.954%	2,590,573	-13.130%
2025-02-18	28.3500	28.4400	28.0300	28.2900	-0.597%	3,947,652	-12.301%
2025-02-14	28.6700	28.8500	28.3700	28.4600	-0.280%	2,733,675	-12.825%
2025-02-13	28.5300	28.6300	28.2700	28.5400	+0.035%	2,812,808	-13.069%
2025-02-12	28.6300	28.9000	28.5250	28.5300	-1.621%	2,611,439	-13.039%
2025-02-11	28.8000	29.0100	28.6000	29.0000	+0.450%	2,337,389	-14.448%
2025-02-10	29.2300	29.2600	28.8250	28.8700	-1.130%	2,128,952	-14.063%
2025-02-07	29.2800	29.2800	28.8200	29.2000	+0.069%	3,711,540	-15.034%
2025-02-06	29.6500	29.6600	29.1250	29.1800	-0.307%	1,749,861	-14.976%
2025-02-05	29.2500	29.5900	29.1100	29.2700	-0.408%	4,242,516	-15.237%
2025-02-04	29.7700	29.8200	29.3800	29.3900	-0.709%	2,184,953	-15.584%
2025-02-03	29.7700	29.9500	29.1600	29.6000	-1.268%	2,589,289	-16.182%
2025-01-31	30.2400	30.3400	29.9250	29.9800	-1.479%	9,303,939	-17.245%
2025-01-30	30.4800	30.5000	30.1700	30.4300	+0.828%	1,630,724	-18.469%
2025-01-29	30.5400	30.5450	30.0400	30.1800	-0.919%	2,003,514	-17.793%
2025-01-28	31.2900	31.4500	30.3600	30.4600	-3.148%	2,203,811	-18.549%
2025-01-27	31.3800	31.9459	31.2400	31.4500	+1.846%	2,597,491	-21.113%
2025-01-24	30.7800	31.0300	30.6600	30.8800	+0.065%	1,397,874	-19.657%
2025-01-23	30.3000	30.9300	30.1800	30.8600	+1.680%	2,053,987	-19.605%
2025-01-22	30.8900	30.8900	30.2800	30.3500	-1.653%	2,053,852	-18.254%
2025-01-21	29.9100	30.8850	29.8700	30.8600	+3.107%	3,264,902	-19.605%
2025-01-17	29.7500	30.0000	29.7000	29.9300	+0.134%	2,350,032	-17.107%
2025-01-16	29.4500	29.9350	29.1200	29.8900	+0.980%	2,838,546	-16.996%
2025-01-15	30.1400	30.1900	29.3550	29.6000	-1.366%	2,760,587	-16.182%
2025-01-14	29.9500	30.3200	29.7200	30.0100	-0.826%	2,080,547	-17.328%
2025-01-13	29.9500	30.3900	29.7950	30.2600	+0.699%	3,004,363	-18.011%
2025-01-10	30.2800	30.6000	29.8200	30.0500	-1.281%	3,102,608	-17.438%
2025-01-08	30.1800	30.4700	29.9900	30.4400	+0.995%	1,967,867	-18.495%
2025-01-07	30.8600	31.2400	30.0750	30.1400	-1.760%	2,216,614	-17.684%

document.getElementById("p0fhsm").onerror = function(){this.style.display='none';}; .dark-mode .qf1nZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qf1nZ9{ color: #333333; background-color: white; border: 2px solid #333333; }HRLHormel Foods Corporationstock NYSE

HRL
Hormel Foods Corporation
stock NYSE