Hormel Foods Corporation (HRL)
NYSE: HRL
· Real-Time Price · USD
25.25
-0.10 (-0.39%)
At close: Sep 04, 2025, 3:59 PM
25.25
0.02%
Pre-market: Sep 05, 2025, 08:01 AM EDT
HRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.36 | 25.45 | 25.07 | 25.24 | 25.24 | -0.43% | 3,873,591 |
| Sep 3, 2025 | 25.00 | 25.47 | 24.95 | 25.35 | 25.35 | 1.28% | 5,709,247 |
| Sep 2, 2025 | 25.47 | 25.77 | 24.96 | 25.03 | 25.03 | -1.61% | 6,862,900 |
| Aug 29, 2025 | 25.25 | 25.82 | 25.24 | 25.44 | 25.44 | 0.87% | 7,784,931 |
| Aug 28, 2025 | 24.78 | 25.60 | 23.71 | 25.22 | 25.22 | -13.09% | 17,411,444 |
| Aug 27, 2025 | 28.75 | 29.10 | 28.64 | 29.02 | 29.02 | 0.90% | 4,648,000 |
| Aug 26, 2025 | 28.80 | 28.85 | 28.61 | 28.76 | 28.76 | -0.38% | 2,965,900 |
| Aug 25, 2025 | 29.17 | 29.18 | 28.82 | 28.87 | 28.87 | -1.30% | 2,896,700 |
| Aug 22, 2025 | 29.03 | 29.35 | 28.99 | 29.25 | 29.25 | 1.18% | 2,258,824 |
| Aug 21, 2025 | 28.50 | 28.99 | 28.42 | 28.91 | 28.91 | 0.94% | 3,262,356 |
| Aug 20, 2025 | 29.00 | 29.33 | 28.60 | 28.64 | 28.64 | 0.81% | 3,931,534 |
| Aug 19, 2025 | 28.42 | 28.44 | 28.09 | 28.41 | 28.41 | 0.46% | 3,777,665 |
| Aug 18, 2025 | 28.49 | 28.49 | 28.18 | 28.28 | 28.28 | -0.70% | 3,189,226 |
| Aug 15, 2025 | 28.39 | 28.55 | 28.31 | 28.48 | 28.48 | 0.64% | 7,569,307 |
| Aug 14, 2025 | 28.88 | 28.96 | 28.30 | 28.30 | 28.30 | -2.31% | 3,234,256 |
| Aug 13, 2025 | 28.76 | 29.14 | 28.62 | 28.97 | 28.97 | 0.73% | 2,638,091 |
| Aug 12, 2025 | 28.49 | 28.93 | 28.49 | 28.76 | 28.76 | 0.63% | 3,181,266 |
| Aug 11, 2025 | 28.61 | 28.68 | 28.35 | 28.58 | 28.58 | 0.35% | 2,436,004 |
| Aug 8, 2025 | 28.55 | 28.65 | 28.38 | 28.48 | 28.48 | -0.25% | 1,862,647 |
| Aug 7, 2025 | 28.37 | 28.56 | 27.90 | 28.55 | 28.55 | 1.03% | 3,402,491 |