Hormel Foods Corporation (HRL)
30.36
0.04 (0.13%)
At close: Mar 28, 2025, 3:59 PM
30.51
0.49%
After-hours: Mar 28, 2025, 06:48 PM EDT
HRL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.52 | 30.56 | 30.16 | 30.36 | 0.04 | 0.13% | 2,167,402 |
| Mar 27, 2025 | 29.85 | 30.44 | 29.77 | 30.32 | 0.74 | 2.50% | 2,717,400 |
| Mar 26, 2025 | 28.91 | 29.69 | 28.91 | 29.58 | 0.77 | 2.67% | 2,195,007 |
| Mar 25, 2025 | 29.31 | 29.33 | 28.76 | 28.81 | -0.45 | -1.54% | 3,311,572 |
| Mar 24, 2025 | 29.72 | 30.03 | 29.02 | 29.26 | -0.72 | -2.40% | 4,098,927 |
| Mar 21, 2025 | 29.62 | 30.06 | 29.52 | 29.98 | 0.30 | 1.01% | 9,492,839 |
| Mar 20, 2025 | 29.76 | 29.89 | 29.45 | 29.68 | -0.09 | -0.30% | 3,137,814 |
| Mar 19, 2025 | 29.77 | 29.91 | 29.60 | 29.77 | -0.17 | -0.57% | 3,208,806 |
| Mar 18, 2025 | 30.07 | 30.25 | 29.79 | 29.94 | -0.02 | -0.07% | 2,408,800 |
| Mar 17, 2025 | 29.61 | 30.20 | 29.54 | 29.96 | 0.42 | 1.42% | 2,412,530 |
| Mar 14, 2025 | 29.29 | 29.67 | 29.22 | 29.54 | 0.05 | 0.17% | 2,700,600 |
| Mar 13, 2025 | 29.30 | 29.75 | 29.22 | 29.49 | 0.27 | 0.92% | 2,376,244 |
| Mar 12, 2025 | 29.43 | 29.72 | 29.12 | 29.22 | -0.70 | -2.34% | 2,912,635 |
| Mar 11, 2025 | 30.20 | 30.22 | 29.73 | 29.92 | -0.35 | -1.16% | 3,360,000 |
| Mar 10, 2025 | 30.20 | 31.08 | 30.12 | 30.27 | 0.33 | 1.10% | 3,639,874 |
| Mar 7, 2025 | 28.88 | 30.31 | 28.88 | 29.94 | 0.94 | 3.24% | 2,855,000 |
| Mar 6, 2025 | 28.86 | 29.15 | 28.59 | 29.00 | 0.24 | 0.83% | 1,970,345 |
| Mar 5, 2025 | 28.68 | 29.17 | 28.59 | 28.76 | -0.14 | -0.48% | 2,029,490 |
| Mar 4, 2025 | 29.75 | 29.87 | 28.89 | 28.90 | -0.58 | -1.97% | 2,827,105 |
| Mar 3, 2025 | 28.63 | 29.51 | 28.48 | 29.48 | 0.85 | 2.97% | 3,583,546 |
| Feb 28, 2025 | 28.65 | 28.77 | 28.18 | 28.63 | 0.25 | 0.88% | 6,051,400 |
| Feb 27, 2025 | 28.56 | 28.72 | 27.59 | 28.38 | -0.35 | -1.22% | 4,641,943 |
| Feb 26, 2025 | 29.27 | 29.31 | 28.56 | 28.73 | -0.69 | -2.35% | 4,349,500 |
| Feb 25, 2025 | 29.36 | 29.69 | 29.26 | 29.42 | 0.19 | 0.65% | 2,754,700 |
| Feb 24, 2025 | 29.58 | 29.76 | 29.16 | 29.23 | -0.42 | -1.42% | 4,401,811 |
| Feb 21, 2025 | 28.92 | 29.80 | 28.77 | 29.65 | 0.80 | 2.77% | 2,828,528 |
| Feb 20, 2025 | 28.45 | 28.85 | 28.42 | 28.85 | 0.29 | 1.02% | 2,183,200 |
| Feb 19, 2025 | 28.41 | 28.72 | 28.23 | 28.56 | 0.27 | 0.95% | 2,681,400 |
| Feb 18, 2025 | 28.35 | 28.44 | 28.03 | 28.29 | -0.17 | -0.60% | 4,050,438 |
| Feb 14, 2025 | 28.67 | 28.85 | 28.37 | 28.46 | -0.08 | -0.28% | 2,791,146 |
| Feb 13, 2025 | 28.53 | 28.63 | 28.27 | 28.54 | 0.01 | 0.04% | 3,037,534 |
| Feb 12, 2025 | 28.63 | 28.90 | 28.53 | 28.53 | -0.47 | -1.62% | 2,661,435 |
| Feb 11, 2025 | 28.80 | 29.01 | 28.60 | 29.00 | 0.13 | 0.45% | 2,422,949 |
| Feb 10, 2025 | 29.23 | 29.26 | 28.83 | 28.87 | -0.33 | -1.13% | 2,224,288 |
| Feb 7, 2025 | 29.28 | 29.28 | 28.82 | 29.20 | 0.02 | 0.07% | 3,772,457 |
| Feb 6, 2025 | 29.65 | 29.66 | 29.13 | 29.18 | -0.09 | -0.31% | 1,796,313 |
| Feb 5, 2025 | 29.25 | 29.59 | 29.11 | 29.27 | -0.12 | -0.41% | 4,301,356 |
| Feb 4, 2025 | 29.77 | 29.82 | 29.38 | 29.39 | -0.21 | -0.71% | 2,235,628 |
| Feb 3, 2025 | 29.77 | 29.95 | 29.16 | 29.60 | -0.38 | -1.27% | 2,914,537 |
| Jan 31, 2025 | 30.24 | 30.34 | 29.93 | 29.98 | -0.45 | -1.48% | 11,604,617 |
| Jan 30, 2025 | 30.48 | 30.50 | 30.17 | 30.43 | 0.25 | 0.83% | 1,736,400 |
| Jan 29, 2025 | 30.54 | 30.55 | 30.04 | 30.18 | -0.28 | -0.92% | 2,098,916 |
| Jan 28, 2025 | 31.29 | 31.45 | 30.36 | 30.46 | -0.99 | -3.15% | 2,449,276 |
| Jan 27, 2025 | 31.38 | 31.95 | 31.24 | 31.45 | 0.57 | 1.85% | 2,775,686 |
| Jan 24, 2025 | 30.78 | 31.03 | 30.66 | 30.88 | 0.02 | 0.06% | 1,518,600 |
| Jan 23, 2025 | 30.30 | 30.93 | 30.18 | 30.86 | 0.51 | 1.68% | 2,138,526 |
| Jan 22, 2025 | 30.89 | 30.89 | 30.28 | 30.35 | -0.51 | -1.65% | 2,217,800 |
| Jan 21, 2025 | 29.91 | 30.89 | 29.87 | 30.86 | 0.93 | 3.11% | 3,362,417 |
| Jan 17, 2025 | 29.75 | 30.00 | 29.70 | 29.93 | 0.04 | 0.13% | 2,515,455 |
| Jan 16, 2025 | 29.45 | 29.94 | 29.12 | 29.89 | 0.29 | 0.98% | 2,894,980 |