Hormel Foods (HRL)

Historical Prices For Hormel Foods (HRL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	24.13	24.18	23.65	23.77	3,760,926	23.77
10/22/2025	24.06	24.46	23.91	24.15	4,392,021	24.15
10/21/2025	24.00	24.16	23.93	24.08	4,258,220	24.08
10/20/2025	24.05	24.08	23.77	23.96	4,041,061	23.96
10/17/2025	23.81	24.11	23.75	24.03	4,006,991	24.03
10/16/2025	23.70	23.95	23.66	23.75	4,464,324	23.75
10/15/2025	23.92	24.13	23.59	23.65	3,786,654	23.65
10/14/2025	23.20	23.95	23.13	23.92	4,772,178	23.92
10/13/2025	23.70	23.79	23.34	23.55	5,650,179	23.55
10/10/2025	23.88	24.05	23.68	23.73	4,793,416	23.73
10/09/2025	23.92	24.06	23.72	23.77	4,172,757	23.77
10/08/2025	24.01	24.01	23.80	23.89	3,330,119	23.89
10/07/2025	24.38	24.38	23.89	24.00	8,872,722	24.00
10/06/2025	24.60	24.67	24.30	24.31	4,182,957	24.31
10/03/2025	24.68	24.79	24.57	24.64	2,838,964	24.64
10/02/2025	24.69	24.85	24.62	24.66	3,240,720	24.66
10/01/2025	24.84	24.93	24.53	24.80	3,017,851	24.80
9/30/2025	24.71	24.83	24.51	24.74	3,466,025	24.74
9/29/2025	24.85	24.85	24.43	24.64	4,609,324	24.64
9/26/2025	24.48	24.73	24.45	24.72	2,719,098	24.72
9/25/2025	24.86	24.86	24.32	24.41	2,907,262	24.41
9/24/2025	24.39	24.75	24.38	24.71	3,666,531	24.71
9/23/2025	24.38	24.54	24.27	24.44	4,131,949	24.44
9/22/2025	24.81	24.81	24.31	24.31	5,239,843	24.31
9/19/2025	25.00	25.14	24.82	24.82	8,505,132	24.82
9/18/2025	24.80	25.07	24.69	24.96	3,855,438	24.96
9/17/2025	24.96	25.22	24.87	24.89	4,216,889	24.89
9/16/2025	24.82	25.14	24.75	25.02	3,511,312	25.02
9/15/2025	25.12	25.22	24.66	24.73	4,119,162	24.73
9/12/2025	25.40	25.43	25.07	25.08	2,397,355	25.08
9/11/2025	24.93	25.48	24.90	25.42	3,109,427	25.42
9/10/2025	25.43	25.43	24.73	24.97	4,482,887	24.97
9/09/2025	25.43	25.59	25.35	25.52	2,679,980	25.52
9/08/2025	25.56	25.74	25.37	25.50	3,757,990	25.50
9/05/2025	25.26	25.77	25.22	25.66	3,326,100	25.66
9/04/2025	25.36	25.45	25.07	25.24	3,889,815	25.24
9/03/2025	25.00	25.46	24.95	25.35	5,709,241	25.35
9/02/2025	25.47	25.77	24.96	25.03	6,861,476	25.03
8/29/2025	25.25	25.82	25.24	25.44	7,784,953	25.44
8/28/2025	24.78	25.60	23.71	25.22	17,403,782	25.22
8/27/2025	28.75	29.10	28.64	29.02	4,647,447	29.02
8/26/2025	28.80	28.85	28.61	28.76	2,965,872	28.76
8/25/2025	29.17	29.18	28.82	28.87	2,896,148	28.87
8/22/2025	29.03	29.34	28.98	29.25	2,258,825	29.25
8/21/2025	28.50	28.98	28.42	28.91	3,262,058	28.91
8/20/2025	29.00	29.32	28.59	28.64	3,931,335	28.64
8/19/2025	28.42	28.44	28.09	28.41	3,777,617	28.41
8/18/2025	28.49	28.49	28.18	28.28	3,189,217	28.28
8/15/2025	28.39	28.55	28.31	28.48	7,569,309	28.48
8/14/2025	28.88	28.96	28.30	28.30	3,233,957	28.30
8/13/2025	28.76	29.14	28.62	28.97	2,638,084	28.97
8/12/2025	28.49	28.93	28.49	28.76	3,181,198	28.76
8/11/2025	28.61	28.68	28.35	28.58	2,435,942	28.58
8/08/2025	28.55	28.65	28.38	28.48	1,862,649	28.48
8/07/2025	28.37	28.55	27.90	28.55	3,402,384	28.55
8/06/2025	28.32	28.40	28.14	28.26	2,527,681	28.26
8/05/2025	28.28	28.41	28.11	28.30	3,253,075	28.30
8/04/2025	28.19	28.35	28.09	28.22	2,445,425	28.22
8/01/2025	28.30	28.38	27.77	28.12	3,709,983	28.12
7/31/2025	28.05	28.30	27.95	28.09	4,744,469	28.09
7/30/2025	28.65	28.81	28.22	28.29	2,906,982	28.29
7/29/2025	28.60	28.90	28.49	28.70	2,549,195	28.70
7/28/2025	29.10	29.11	28.54	28.55	3,198,070	28.55
7/25/2025	29.30	29.33	29.07	29.24	1,986,398	29.24
7/24/2025	29.53	29.63	29.26	29.30	2,040,825	29.30