Hormel Foods Corporation HRL
22.09 USD +0.26 (+1.19%)
Regular-session close
22.05 -0.04 -0.20%
After hours · Nov 13, 6:40 PM ET
21.91 Day range 22.29
19.19 52-week range 26.51
- YTD
- -6.79%
- 1 year
- -2.52%
HRL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.01 | 22.28 | 21.91 | 22.09 | +0.26 | +1.19% | 3,805,317 |
| Nov 12, 2026 | 22.13 | 22.14 | 21.80 | 21.83 | -0.12 | -0.55% | 4,146,200 |
| Nov 11, 2026 | 21.94 | 22.07 | 21.68 | 21.95 | -0.26 | -1.17% | 3,816,500 |
| Nov 10, 2026 | 22.21 | 22.48 | 21.93 | 22.21 | -0.05 | -0.22% | 3,398,500 |
| Nov 9, 2026 | 21.95 | 22.34 | 21.83 | 22.26 | +0.31 | +1.41% | 3,103,000 |
| Nov 6, 2026 | 21.95 | 22.33 | 21.75 | 21.95 | -0.65 | -2.88% | 5,875,000 |
| Nov 5, 2026 | 23.00 | 23.15 | 22.47 | 22.60 | -0.16 | -0.70% | 5,599,000 |
| Nov 4, 2026 | 21.70 | 22.83 | 21.63 | 22.76 | +1.50 | +7.06% | 5,529,400 |
| Nov 3, 2026 | 21.22 | 21.40 | 21.04 | 21.26 | -0.21 | -0.98% | 5,485,200 |
| Nov 2, 2026 | 21.34 | 21.84 | 21.34 | 21.47 | +0.19 | +0.89% | 6,613,100 |
| Oct 30, 2026 | 21.23 | 21.52 | 21.18 | 21.28 | +0.38 | +1.82% | 11,072,700 |
| Oct 29, 2026 | 20.77 | 20.95 | 20.70 | 20.90 | +0.29 | +1.41% | 2,725,500 |
| Oct 28, 2026 | 20.61 | 20.74 | 20.46 | 20.61 | -0.26 | -1.25% | 2,831,100 |
| Oct 27, 2026 | 20.82 | 20.92 | 20.74 | 20.87 | -0.08 | -0.38% | 4,658,800 |
| Oct 26, 2026 | 21.06 | 21.17 | 20.81 | 20.95 | -0.11 | -0.52% | 3,767,000 |
| Oct 23, 2026 | 21.23 | 21.36 | 20.89 | 21.06 | -0.30 | -1.40% | 3,276,600 |
| Oct 22, 2026 | 20.55 | 21.38 | 20.55 | 21.36 | +0.92 | +4.50% | 5,053,800 |
| Oct 21, 2026 | 20.45 | 20.48 | 20.17 | 20.44 | -0.07 | -0.34% | 3,726,400 |
| Oct 20, 2026 | 20.56 | 20.62 | 20.37 | 20.51 | +0.16 | +0.79% | 3,471,300 |
| Oct 19, 2026 | 20.22 | 20.44 | 20.10 | 20.35 | -0.05 | -0.25% | 5,044,200 |
| Oct 16, 2026 | 20.38 | 20.64 | 20.24 | 20.40 | +0.21 | +1.04% | 5,623,300 |
| Oct 15, 2026 | 20.15 | 20.62 | 20.12 | 20.19 | +0.38 | +1.92% | 6,724,000 |
| Oct 14, 2026 | 19.29 | 19.85 | 19.23 | 19.81 | +0.60 | +3.12% | 5,843,600 |
| Oct 13, 2026 | 19.19 | 19.33 | 18.96 | 19.21 | -0.09 | -0.47% | 4,381,000 |
| Oct 12, 2026 | 19.25 | 19.30 | 19.06 | 19.30 | +0.11 | +0.57% | 6,620,200 |
| Oct 9, 2026 | 19.37 | 19.42 | 19.16 | 19.19 | -0.23 | -1.18% | 6,316,000 |
| Oct 8, 2026 | 19.50 | 19.64 | 19.37 | 19.42 | -0.13 | -0.66% | 10,088,700 |
| Oct 7, 2026 | 20.14 | 20.14 | 19.53 | 19.55 | -0.33 | -1.66% | 6,066,500 |
| Oct 6, 2026 | 20.08 | 20.11 | 19.81 | 19.88 | -0.20 | -1.00% | 6,380,600 |
| Oct 5, 2026 | 20.24 | 20.38 | 19.96 | 20.08 | -0.17 | -0.84% | 6,148,700 |
| Oct 2, 2026 | 20.06 | 20.35 | 19.91 | 20.25 | +0.29 | +1.45% | 6,514,100 |
| Oct 1, 2026 | 19.90 | 20.07 | 19.71 | 19.96 | +0.02 | +0.10% | 5,882,500 |
| Sep 30, 2026 | 20.08 | 20.22 | 19.76 | 19.94 | +0.09 | +0.45% | 4,938,700 |
| Sep 29, 2026 | 19.85 | 19.96 | 19.57 | 19.85 | -0.12 | -0.60% | 5,417,200 |
| Sep 28, 2026 | 19.71 | 19.99 | 19.57 | 19.97 | +0.26 | +1.32% | 5,433,400 |
| Sep 25, 2026 | 19.82 | 19.96 | 19.42 | 19.71 | -0.13 | -0.66% | 4,421,700 |
| Sep 24, 2026 | 20.09 | 20.21 | 19.69 | 19.84 | -0.08 | -0.40% | 3,960,600 |
| Sep 23, 2026 | 20.33 | 20.63 | 19.84 | 19.92 | -0.41 | -2.02% | 4,587,500 |
| Sep 22, 2026 | 20.67 | 20.72 | 20.30 | 20.33 | -0.13 | -0.64% | 3,552,000 |
| Sep 21, 2026 | 20.77 | 20.84 | 20.45 | 20.46 | -0.37 | -1.78% | 5,280,700 |
| Sep 18, 2026 | 20.66 | 21.11 | 20.64 | 20.83 | +0.07 | +0.34% | 10,086,900 |
| Sep 17, 2026 | 20.92 | 20.93 | 20.73 | 20.76 | -0.02 | -0.10% | 3,210,500 |
| Sep 16, 2026 | 20.80 | 20.96 | 20.77 | 20.78 | -0.01 | -0.05% | 2,844,000 |
| Sep 15, 2026 | 20.92 | 20.93 | 20.62 | 20.79 | -0.17 | -0.81% | 3,797,000 |
| Sep 14, 2026 | 20.84 | 21.13 | 20.80 | 20.96 | +0.39 | +1.90% | 4,301,900 |
| Sep 11, 2026 | 20.95 | 20.96 | 20.44 | 20.57 | -0.27 | -1.30% | 4,560,500 |
| Sep 10, 2026 | 21.00 | 21.04 | 20.75 | 20.84 | -0.13 | -0.62% | 4,184,800 |
| Sep 9, 2026 | 21.16 | 21.29 | 20.90 | 20.97 | -0.24 | -1.13% | 4,215,800 |
| Sep 8, 2026 | 21.60 | 21.62 | 21.11 | 21.21 | -0.33 | -1.53% | 4,516,400 |
| Sep 4, 2026 | 21.56 | 21.87 | 21.51 | 21.54 | -0.14 | -0.65% | 3,815,000 |
| Sep 3, 2026 | 21.99 | 22.08 | 21.65 | 21.68 | -0.37 | -1.68% | 4,993,400 |
| Sep 2, 2026 | 22.11 | 22.40 | 21.93 | 22.05 | +0.06 | +0.27% | 4,523,600 |
| Sep 1, 2026 | 21.97 | 22.09 | 21.81 | 21.99 | +0.14 | +0.64% | 5,550,600 |
| Aug 31, 2026 | 21.54 | 21.96 | 21.51 | 21.85 | +0.28 | +1.30% | 7,476,400 |
| Aug 28, 2026 | 21.29 | 21.58 | 21.14 | 21.57 | +0.29 | +1.36% | 10,643,000 |
| Aug 27, 2026 | 23.00 | 23.39 | 21.27 | 21.28 | -2.43 | -10.25% | 18,585,600 |
| Aug 26, 2026 | 23.84 | 24.06 | 23.49 | 23.71 | -0.07 | -0.29% | 9,283,100 |
| Aug 25, 2026 | 23.88 | 24.00 | 23.64 | 23.78 | -0.31 | -1.29% | 4,273,000 |
| Aug 24, 2026 | 24.06 | 24.22 | 23.89 | 24.09 | +0.21 | +0.88% | 3,973,900 |
| Aug 21, 2026 | 24.09 | 24.17 | 23.76 | 23.88 | -0.20 | -0.83% | 3,524,200 |
| Aug 20, 2026 | 24.25 | 24.41 | 23.97 | 24.08 | -0.33 | -1.35% | 3,444,600 |
| Aug 19, 2026 | 24.60 | 24.84 | 24.37 | 24.41 | +0.07 | +0.29% | 4,315,500 |
| Aug 18, 2026 | 24.47 | 24.54 | 24.16 | 24.34 | +0.32 | +1.33% | 4,135,900 |
| Aug 17, 2026 | 24.31 | 24.57 | 23.97 | 24.02 | -0.52 | -2.12% | 4,807,200 |
| Aug 14, 2026 | 24.42 | 24.62 | 24.33 | 24.54 | +0.10 | +0.41% | 3,322,700 |
65 days, newest first. Daily bars as drawn on the HRL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.