Hormel Foods Corporation (HRL)
NYSE: HRL
· Real-Time Price · USD
24.87
-0.15 (-0.60%)
At close: Sep 17, 2025, 3:59 PM
25.00
0.52%
After-hours: Sep 17, 2025, 07:56 PM EDT
hrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.82 | 25.14 | 24.76 | 25.02 | 25.02 | 1.17% | 3,510,473 |
| Sep 15, 2025 | 25.12 | 25.22 | 24.67 | 24.73 | 24.73 | -1.40% | 4,119,311 |
| Sep 12, 2025 | 25.40 | 25.43 | 25.07 | 25.08 | 25.08 | -1.34% | 2,397,400 |
| Sep 11, 2025 | 24.93 | 25.48 | 24.90 | 25.42 | 25.42 | 1.80% | 3,109,482 |
| Sep 10, 2025 | 25.43 | 25.43 | 24.73 | 24.97 | 24.97 | -2.16% | 4,482,907 |
| Sep 9, 2025 | 25.43 | 25.59 | 25.35 | 25.52 | 25.52 | 0.08% | 2,680,348 |
| Sep 8, 2025 | 25.56 | 25.74 | 25.37 | 25.50 | 25.50 | -0.62% | 3,758,100 |
| Sep 5, 2025 | 25.26 | 25.77 | 25.22 | 25.66 | 25.66 | 1.66% | 3,326,098 |
| Sep 4, 2025 | 25.36 | 25.45 | 25.07 | 25.24 | 25.24 | -0.43% | 3,889,819 |
| 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 |