Hormel Foods CorporationHRLNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $24.73 | $24.73 | $24.27 | $24.44 | 2.32M |
| 3/3/2026 | $24.63 | $25.00 | $24.41 | $24.60 | 3.95M |
| 3/2/2026 | $25.42 | $25.51 | $24.82 | $24.82 | 3.91M |
| 2/27/2026 | $24.87 | $25.86 | $24.82 | $25.60 | 6.21M |
| 2/26/2026 | $25.70 | $26.22 | $24.67 | $24.82 | 7.35M |
| 2/25/2026 | $25.61 | $25.70 | $24.89 | $25.31 | 5.31M |
| 2/24/2026 | $25.33 | $25.84 | $25.31 | $25.80 | 5.28M |
| 2/23/2026 | $24.91 | $25.36 | $24.87 | $25.16 | 5.62M |
| 2/20/2026 | $24.65 | $25.02 | $24.33 | $24.99 | 6.44M |
| 2/19/2026 | $24.48 | $24.63 | $24.32 | $24.55 | 4.87M |
| 2/18/2026 | $23.55 | $24.52 | $23.55 | $24.48 | 7.27M |
| 2/17/2026 | $23.74 | $23.98 | $23.09 | $23.44 | 5.31M |
| 2/13/2026 | $23.59 | $23.98 | $23.59 | $23.78 | 3.66M |
| 2/12/2026 | $23.95 | $23.98 | $23.41 | $23.44 | 5.81M |
| 2/11/2026 | $24.01 | $24.08 | $23.56 | $23.95 | 4.44M |
| 2/10/2026 | $24.42 | $24.51 | $24.18 | $24.30 | 4.05M |
| 2/9/2026 | $24.90 | $24.96 | $24.31 | $24.41 | 4.42M |
| 2/6/2026 | $25.15 | $25.35 | $24.91 | $24.93 | 3.40M |
| 2/5/2026 | $25.39 | $25.47 | $24.96 | $25.09 | 3.52M |
| 2/4/2026 | $24.88 | $25.45 | $24.82 | $25.30 | 4.23M |
| 2/3/2026 | $24.31 | $25.02 | $24.22 | $24.62 | 3.93M |
| 2/2/2026 | $24.60 | $24.63 | $24.26 | $24.46 | 5.28M |
| 1/30/2026 | $24.53 | $24.67 | $24.04 | $24.61 | 12.90M |
| 1/29/2026 | $24.70 | $25.07 | $24.40 | $24.44 | 4.09M |
| 1/28/2026 | $25.10 | $25.37 | $24.37 | $24.60 | 3.49M |
| 1/27/2026 | $24.69 | $25.23 | $24.68 | $25.20 | 4.31M |
| 1/26/2026 | $24.80 | $25.29 | $24.72 | $24.85 | 4.77M |
| 1/23/2026 | $24.39 | $24.62 | $24.35 | $24.60 | 2.66M |
| 1/22/2026 | $24.37 | $24.81 | $24.34 | $24.36 | 3.38M |
| 1/21/2026 | $24.50 | $24.56 | $24.21 | $24.43 | 3.77M |
| 1/20/2026 | $24.18 | $24.77 | $24.14 | $24.56 | 4.14M |
| 1/16/2026 | $24.53 | $24.70 | $24.18 | $24.22 | 4.81M |
| 1/15/2026 | $24.44 | $24.74 | $24.21 | $24.72 | 4.95M |
| 1/14/2026 | $23.50 | $24.50 | $23.50 | $24.49 | 7.63M |
| 1/13/2026 | $22.77 | $23.51 | $22.75 | $23.50 | 5.24M |
| 1/12/2026 | $22.92 | $22.99 | $22.49 | $22.85 | 4.67M |
| 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 |