Hormel Foods Corporation (HRL)
NYSE: HRL
· Real-Time Price · USD
28.29
-0.19 (-0.67%)
At close: Aug 18, 2025, 3:59 PM
28.28
-0.02%
Pre-market: Aug 19, 2025, 05:08 AM EDT
HRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.49 | 28.49 | 28.18 | 28.28 | 28.28 | -0.70% | 3,189,132 |
| 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 |
| Aug 6, 2025 | 28.32 | 28.40 | 28.14 | 28.26 | 28.26 | -0.14% | 2,527,700 |
| Aug 5, 2025 | 28.28 | 28.41 | 28.11 | 28.30 | 28.30 | 0.28% | 3,253,100 |
| Aug 4, 2025 | 28.19 | 28.35 | 28.09 | 28.22 | 28.22 | 0.36% | 2,445,300 |
| Aug 1, 2025 | 28.30 | 28.38 | 27.78 | 28.12 | 28.12 | 0.11% | 3,709,980 |
| Jul 31, 2025 | 28.05 | 28.30 | 27.95 | 28.09 | 28.09 | -0.71% | 4,744,500 |
| Jul 30, 2025 | 28.65 | 28.81 | 28.22 | 28.29 | 28.29 | -1.43% | 2,907,100 |
| Jul 29, 2025 | 28.60 | 28.90 | 28.49 | 28.70 | 28.70 | 0.53% | 2,549,300 |
| Jul 28, 2025 | 29.11 | 29.11 | 28.54 | 28.55 | 28.55 | -2.36% | 3,198,900 |
| Jul 25, 2025 | 29.30 | 29.33 | 29.07 | 29.24 | 29.24 | -0.20% | 1,986,397 |
| Jul 24, 2025 | 29.53 | 29.63 | 29.26 | 29.30 | 29.30 | -0.75% | 2,040,826 |
| Jul 23, 2025 | 29.54 | 29.78 | 29.39 | 29.52 | 29.52 | 0.24% | 2,456,942 |
| Jul 22, 2025 | 28.99 | 29.54 | 28.91 | 29.45 | 29.45 | 1.94% | 1,879,500 |