Hormel Foods CorporationHRLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $22.86 | $22.98 | $22.49 | $22.88 | 1.95M |
| 1/9/2026 | $22.93 | $23.26 | $22.77 | $23.23 | 5.04M |
| 1/8/2026 | $22.24 | $23.22 | $22.24 | $22.87 | 5.28M |
| 1/7/2026 | $22.93 | $23.08 | $22.34 | $22.34 | 4.31M |
| 1/6/2026 | $22.95 | $23.01 | $22.83 | $22.85 | 4.20M |
| 1/5/2026 | $23.27 | $23.38 | $22.82 | $22.96 | 5.57M |
| 1/2/2026 | $23.80 | $23.80 | $23.29 | $23.39 | 4.20M |
| 12/31/2025 | $23.91 | $23.96 | $23.68 | $23.70 | 3.17M |
| 12/30/2025 | $24.13 | $24.19 | $23.93 | $23.98 | 3.56M |
| 12/29/2025 | $24.26 | $24.34 | $24.03 | $24.17 | 3.05M |
| 12/26/2025 | $24.35 | $24.46 | $24.15 | $24.26 | 2.67M |
| 12/24/2025 | $24.19 | $24.37 | $24.16 | $24.35 | 2.16M |
| 12/23/2025 | $24.10 | $24.10 | $23.85 | $24.09 | 3.81M |
| 12/22/2025 | $23.57 | $24.12 | $23.48 | $24.12 | 4.61M |
| 12/19/2025 | $23.92 | $23.97 | $23.64 | $23.67 | 7.96M |
| 12/18/2025 | $23.85 | $24.21 | $23.85 | $24.00 | 5.21M |
| 12/17/2025 | $23.78 | $24.10 | $23.74 | $23.99 | 5.45M |
| 12/16/2025 | $24.09 | $24.10 | $23.65 | $23.66 | 4.87M |
| 12/15/2025 | $24.15 | $24.19 | $23.87 | $24.00 | 5.07M |
| 12/12/2025 | $23.81 | $24.26 | $23.78 | $24.05 | 4.67M |
| 12/11/2025 | $23.81 | $24.07 | $23.69 | $23.71 | 4.38M |
| 12/10/2025 | $23.60 | $23.74 | $23.34 | $23.74 | 7.69M |
| 12/9/2025 | $23.85 | $24.00 | $23.59 | $23.63 | 4.50M |
| 12/8/2025 | $24.27 | $24.30 | $23.75 | $23.85 | 6.15M |
| 12/5/2025 | $24.23 | $24.63 | $24.01 | $24.34 | 6.18M |
| 12/4/2025 | $25.10 | $25.30 | $23.68 | $24.16 | 10.46M |
| 12/3/2025 | $23.12 | $23.46 | $23.06 | $23.27 | 6.89M |
| 12/2/2025 | $23.24 | $23.29 | $22.85 | $23.09 | 6.38M |
| 12/1/2025 | $23.20 | $23.51 | $22.99 | $23.30 | 6.68M |
| 11/28/2025 | $23.30 | $23.37 | $23.18 | $23.21 | 2.11M |
| 11/26/2025 | $23.04 | $23.26 | $23.01 | $23.23 | 3.11M |
| 11/25/2025 | $22.98 | $23.05 | $22.82 | $22.98 | 4.16M |
| 11/24/2025 | $22.56 | $22.71 | $22.46 | $22.60 | 8.57M |
| 11/21/2025 | $22.47 | $23.01 | $22.33 | $22.69 | 9.19M |
| 11/20/2025 | $22.13 | $22.51 | $22.03 | $22.32 | 3.74M |
| 11/19/2025 | $22.25 | $22.27 | $22.03 | $22.19 | 3.69M |
| 11/18/2025 | $22.29 | $22.41 | $22.08 | $22.32 | 3.51M |
| 11/17/2025 | $22.62 | $22.65 | $22.20 | $22.28 | 4.30M |
| 11/14/2025 | $22.74 | $22.88 | $22.36 | $22.64 | 3.82M |
| 11/13/2025 | $22.21 | $22.83 | $22.21 | $22.66 | 6.83M |
| 11/12/2025 | $22.46 | $22.65 | $22.24 | $22.27 | 4.16M |
| 11/11/2025 | $22.31 | $22.55 | $22.23 | $22.51 | 4.24M |
| 11/10/2025 | $22.00 | $22.21 | $21.81 | $22.15 | 4.56M |
| 11/7/2025 | $21.91 | $22.11 | $21.68 | $22.03 | 6.41M |
| 11/6/2025 | $21.58 | $21.85 | $21.40 | $21.72 | 3.82M |
| 11/5/2025 | $21.54 | $21.63 | $21.31 | $21.55 | 4.20M |
| 11/4/2025 | $21.49 | $21.64 | $21.24 | $21.58 | 3.68M |
| 11/3/2025 | $21.49 | $21.53 | $21.15 | $21.48 | 5.12M |
| 10/31/2025 | $21.21 | $21.69 | $21.03 | $21.59 | 8.03M |
| 10/30/2025 | $21.57 | $21.80 | $21.22 | $21.29 | 7.75M |
| 10/29/2025 | $22.91 | $23.04 | $21.46 | $21.49 | 12.02M |
| 10/28/2025 | $23.64 | $23.89 | $23.52 | $23.65 | 3.37M |
| 10/27/2025 | $23.74 | $23.81 | $23.37 | $23.74 | 5.50M |
| 10/24/2025 | $23.94 | $23.94 | $23.61 | $23.83 | 3.20M |
| 10/23/2025 | $24.13 | $24.18 | $23.65 | $23.77 | 3.76M |
| 10/22/2025 | $24.06 | $24.46 | $23.92 | $24.15 | 4.39M |
| 10/21/2025 | $24.00 | $24.16 | $23.93 | $24.08 | 4.26M |
| 10/20/2025 | $24.05 | $24.08 | $23.78 | $23.96 | 4.04M |
| 10/17/2025 | $23.81 | $24.12 | $23.75 | $24.03 | 4.01M |
| 10/16/2025 | $23.70 | $23.95 | $23.67 | $23.75 | 4.46M |
| 10/15/2025 | $23.92 | $24.13 | $23.59 | $23.65 | 3.79M |
| 10/14/2025 | $23.20 | $23.95 | $23.13 | $23.92 | 4.78M |