Hormel Foods Corporation (HRL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.06 | 25.39 | 24.94 | 25.02 | -0.28% | 2,207,400 |
| 2026-08-06 | 25.25 | 25.32 | 24.94 | 25.09 | -0.55% | 3,125,100 |
| 2026-08-05 | 25.43 | 25.47 | 25.10 | 25.23 | -0.43% | 2,430,200 |
| 2026-08-04 | 25.03 | 25.40 | 24.84 | 25.34 | +0.44% | 2,896,100 |
| 2026-08-03 | 25.14 | 25.43 | 25.07 | 25.23 | +0.88% | 3,089,100 |
| 2026-07-31 | 25.25 | 25.28 | 25.00 | 25.01 | -1.42% | 5,964,900 |
| 2026-07-30 | 25.42 | 25.48 | 24.83 | 25.37 | -1.67% | 4,169,000 |
| 2026-07-29 | 25.42 | 26.17 | 25.35 | 25.80 | +0.94% | 4,305,000 |
| 2026-07-28 | 26.38 | 26.43 | 25.55 | 25.56 | -1.88% | 5,126,700 |
| 2026-07-27 | 25.45 | 26.15 | 25.35 | 26.05 | +2.92% | 3,289,900 |
| 2026-07-24 | 24.93 | 25.44 | 24.80 | 25.31 | +1.16% | 2,468,100 |
| 2026-07-23 | 24.86 | 25.08 | 24.73 | 25.02 | -0.75% | 2,903,500 |
| 2026-07-22 | 25.38 | 25.43 | 25.07 | 25.21 | +0.40% | 2,373,100 |
| 2026-07-21 | 25.06 | 25.25 | 24.88 | 25.11 | -0.67% | 2,660,900 |
| 2026-07-20 | 25.32 | 25.39 | 25.11 | 25.28 | -0.43% | 3,098,100 |
| 2026-07-17 | 26.00 | 26.21 | 25.24 | 25.39 | -1.24% | 3,075,000 |
| 2026-07-16 | 25.35 | 25.87 | 25.33 | 25.71 | +2.23% | 3,918,600 |
| 2026-07-15 | 24.90 | 25.55 | 24.77 | 25.15 | +1.37% | 4,589,200 |
| 2026-07-14 | 24.44 | 24.84 | 24.22 | 24.81 | +1.43% | 4,034,500 |
| 2026-07-13 | 24.51 | 24.75 | 24.39 | 24.46 | -1.09% | 3,429,000 |
| 2026-07-10 | 24.39 | 24.92 | 24.30 | 24.73 | +1.64% | 2,651,200 |
| 2026-07-09 | 24.39 | 24.44 | 24.16 | 24.33 | -0.86% | 4,188,200 |
| 2026-07-08 | 24.83 | 24.83 | 24.39 | 24.54 | -0.65% | 3,748,700 |
| 2026-07-07 | 24.70 | 25.09 | 24.61 | 24.70 | +1.73% | 3,779,300 |
| 2026-07-06 | 24.87 | 24.92 | 23.97 | 24.28 | -2.88% | 5,344,300 |
| 2026-07-02 | 24.95 | 25.15 | 24.65 | 25.00 | +0.48% | 4,140,800 |
| 2026-07-01 | 24.98 | 25.29 | 24.68 | 24.88 | +0.24% | 4,670,100 |
| 2026-06-30 | 25.98 | 26.08 | 24.79 | 24.82 | -5.66% | 4,960,900 |
| 2026-06-29 | 26.37 | 26.58 | 26.11 | 26.31 | -0.75% | 4,018,600 |
| 2026-06-26 | 26.19 | 26.60 | 26.12 | 26.51 | +1.88% | 7,638,700 |
| 2026-06-25 | 25.68 | 26.20 | 25.59 | 26.02 | +1.84% | 4,565,600 |
| 2026-06-24 | 24.90 | 25.67 | 24.87 | 25.55 | +3.36% | 6,409,500 |
| 2026-06-23 | 24.36 | 24.80 | 24.36 | 24.72 | +2.53% | 3,447,100 |
| 2026-06-22 | 24.09 | 24.47 | 23.93 | 24.11 | -0.21% | 4,360,800 |
| 2026-06-18 | 24.34 | 24.45 | 24.02 | 24.16 | -0.70% | 6,309,400 |
| 2026-06-17 | 24.50 | 24.76 | 24.14 | 24.33 | -1.30% | 2,940,000 |
| 2026-06-16 | 24.62 | 25.00 | 24.55 | 24.65 | +0.28% | 3,377,000 |
| 2026-06-15 | 24.60 | 24.72 | 24.46 | 24.58 | -0.69% | 3,878,400 |
| 2026-06-12 | 24.41 | 24.82 | 24.30 | 24.75 | +1.27% | 2,648,100 |
| 2026-06-11 | 24.26 | 24.60 | 24.18 | 24.44 | +0.62% | 3,050,200 |
| 2026-06-10 | 24.26 | 24.55 | 24.10 | 24.29 | +1.29% | 4,011,500 |
| 2026-06-09 | 23.64 | 24.18 | 23.53 | 23.98 | +1.44% | 5,457,300 |
| 2026-06-08 | 23.46 | 24.07 | 23.37 | 23.64 | +0.08% | 4,398,600 |
| 2026-06-05 | 23.48 | 23.73 | 23.31 | 23.62 | +1.42% | 4,371,700 |
| 2026-06-04 | 23.38 | 23.55 | 22.92 | 23.29 | +0.69% | 5,446,800 |
| 2026-06-03 | 23.32 | 23.55 | 22.90 | 23.13 | -0.94% | 4,475,500 |
| 2026-06-02 | 23.25 | 23.53 | 23.12 | 23.35 | +0.00% | 4,594,300 |
| 2026-06-01 | 23.23 | 23.40 | 23.03 | 23.35 | +0.52% | 6,428,600 |
| 2026-05-29 | 23.37 | 23.87 | 23.18 | 23.23 | -1.53% | 38,918,100 |
| 2026-05-28 | 22.97 | 23.89 | 22.39 | 23.59 | +12.55% | 11,288,400 |
| 2026-05-27 | 20.96 | 21.31 | 20.90 | 20.96 | +0.34% | 7,087,100 |
| 2026-05-26 | 21.08 | 21.16 | 20.82 | 20.89 | -1.65% | 6,719,800 |
| 2026-05-22 | 21.19 | 21.41 | 21.06 | 21.24 | +0.76% | 4,567,100 |
| 2026-05-21 | 20.53 | 21.12 | 20.24 | 21.08 | +1.54% | 5,010,800 |
| 2026-05-20 | 20.28 | 20.86 | 19.96 | 20.76 | +1.76% | 5,644,100 |
| 2026-05-19 | 20.45 | 20.75 | 20.17 | 20.40 | +0.10% | 4,849,800 |
| 2026-05-18 | 19.76 | 20.41 | 19.72 | 20.38 | +3.24% | 5,094,300 |
| 2026-05-15 | 20.13 | 20.29 | 19.70 | 19.74 | -1.30% | 5,432,800 |
| 2026-05-14 | 20.01 | 20.35 | 19.94 | 20.00 | +0.45% | 4,233,700 |
| 2026-05-13 | 20.01 | 20.16 | 19.81 | 19.91 | -1.34% | 3,637,600 |
| 2026-05-12 | 20.30 | 20.44 | 19.90 | 20.18 | +0.10% | 4,589,100 |
| 2026-05-11 | 20.45 | 20.51 | 19.89 | 20.16 | -1.37% | 5,195,700 |
| 2026-05-08 | 20.84 | 20.85 | 20.42 | 20.44 | -1.49% | 4,072,600 |
| 2026-05-07 | 20.61 | 20.88 | 20.53 | 20.75 | +0.24% | 3,622,600 |
| 2026-05-06 | 21.00 | 21.07 | 20.48 | 20.70 | -1.10% | 5,815,200 |
| 2026-05-05 | 20.65 | 21.08 | 20.37 | 20.93 | +1.31% | 4,247,800 |
| 2026-05-04 | 21.30 | 21.30 | 20.52 | 20.66 | -3.14% | 4,789,000 |
| 2026-05-01 | 21.57 | 21.64 | 21.15 | 21.33 | -0.65% | 3,549,900 |
| 2026-04-30 | 20.84 | 21.54 | 20.84 | 21.47 | +2.92% | 7,948,800 |
| 2026-04-29 | 21.23 | 21.32 | 20.80 | 20.86 | -2.11% | 4,514,100 |
| 2026-04-28 | 21.78 | 21.96 | 21.18 | 21.31 | -0.75% | 3,435,378 |
| 2026-04-27 | 21.49 | 21.83 | 21.45 | 21.47 | -0.37% | 4,659,626 |
| 2026-04-24 | 21.79 | 22.03 | 21.46 | 21.55 | -0.97% | 4,432,900 |
| 2026-04-23 | 21.39 | 21.80 | 21.39 | 21.76 | +1.54% | 3,993,100 |
| 2026-04-22 | 21.30 | 21.53 | 21.25 | 21.43 | +0.85% | 4,070,300 |
| 2026-04-21 | 21.38 | 21.63 | 21.18 | 21.25 | -0.38% | 4,671,900 |
| 2026-04-20 | 21.16 | 21.51 | 21.08 | 21.33 | +0.66% | 4,724,900 |
| 2026-04-17 | 20.86 | 21.25 | 20.84 | 21.19 | +1.39% | 5,618,700 |
| 2026-04-16 | 20.70 | 21.01 | 20.65 | 20.90 | +1.16% | 4,928,100 |
| 2026-04-15 | 20.72 | 20.78 | 20.41 | 20.66 | -0.48% | 5,190,500 |
| 2026-04-14 | 20.36 | 20.94 | 20.32 | 20.76 | +1.37% | 5,432,000 |
| 2026-04-13 | 20.54 | 20.60 | 20.32 | 20.48 | -1.87% | 5,750,000 |
| 2026-04-10 | 21.15 | 21.18 | 20.79 | 20.87 | -1.23% | 5,357,900 |
| 2026-04-09 | 21.05 | 21.24 | 20.62 | 21.13 | -2.36% | 7,082,100 |
| 2026-04-08 | 21.53 | 21.65 | 21.37 | 21.64 | +0.89% | 5,133,100 |
| 2026-04-07 | 21.78 | 21.84 | 21.42 | 21.45 | -1.88% | 4,866,500 |
| 2026-04-06 | 22.05 | 22.09 | 21.84 | 21.86 | -1.04% | 4,039,300 |
| 2026-04-02 | 22.06 | 22.14 | 21.66 | 22.09 | +0.27% | 4,734,900 |
| 2026-04-01 | 22.71 | 22.71 | 21.98 | 22.03 | -2.74% | 5,321,600 |
| 2026-03-31 | 23.10 | 23.16 | 22.37 | 22.65 | -1.61% | 4,368,000 |
| 2026-03-30 | 23.11 | 23.25 | 22.92 | 23.02 | -0.22% | 4,128,700 |
| 2026-03-27 | 22.81 | 23.18 | 22.80 | 23.07 | +0.96% | 4,034,300 |
| 2026-03-26 | 23.00 | 23.17 | 22.73 | 22.85 | -0.87% | 4,752,900 |
| 2026-03-25 | 22.84 | 23.11 | 22.58 | 23.05 | +1.77% | 3,814,100 |
| 2026-03-24 | 22.50 | 22.85 | 22.30 | 22.65 | +1.03% | 4,143,700 |
| 2026-03-23 | 22.34 | 22.51 | 22.10 | 22.42 | +1.26% | 4,248,000 |
| 2026-03-20 | 22.41 | 22.50 | 22.14 | 22.14 | -1.03% | 8,899,600 |
| 2026-03-19 | 22.70 | 23.00 | 22.29 | 22.37 | -1.50% | 3,661,500 |
| 2026-03-18 | 22.58 | 22.96 | 22.46 | 22.71 | -0.92% | 4,159,600 |
| 2026-03-17 | 22.80 | 22.99 | 22.62 | 22.92 | +1.01% | 3,469,800 |
| 2026-03-16 | 22.71 | 22.86 | 22.60 | 22.69 | +0.22% | 3,846,200 |
| 2026-03-13 | 22.89 | 22.90 | 22.54 | 22.64 | -0.26% | 3,253,300 |
| 2026-03-12 | 22.91 | 23.19 | 22.66 | 22.70 | -1.43% | 3,805,800 |
| 2026-03-11 | 23.30 | 23.50 | 22.81 | 23.03 | -1.33% | 3,831,400 |
| 2026-03-10 | 23.70 | 23.75 | 23.34 | 23.34 | -2.26% | 5,609,400 |
| 2026-03-09 | 24.25 | 24.42 | 23.67 | 23.88 | -2.21% | 5,473,400 |
| 2026-03-06 | 24.20 | 24.55 | 23.94 | 24.42 | +0.95% | 2,839,000 |
| 2026-03-05 | 24.33 | 24.56 | 24.15 | 24.19 | -1.02% | 3,741,200 |
| 2026-03-04 | 24.73 | 24.73 | 24.26 | 24.44 | -0.65% | 3,005,300 |
| 2026-03-03 | 24.63 | 25.00 | 24.41 | 24.60 | -0.89% | 3,946,400 |
| 2026-03-02 | 25.42 | 25.51 | 24.82 | 24.82 | -3.05% | 3,911,400 |
| 2026-02-27 | 24.87 | 25.86 | 24.82 | 25.60 | +3.14% | 6,207,500 |
| 2026-02-26 | 25.70 | 26.22 | 24.67 | 24.82 | -1.94% | 7,347,500 |
| 2026-02-25 | 25.61 | 25.70 | 24.89 | 25.31 | -1.90% | 5,307,200 |
| 2026-02-24 | 25.33 | 25.84 | 25.31 | 25.80 | +2.54% | 5,280,200 |
| 2026-02-23 | 24.91 | 25.36 | 24.87 | 25.16 | +0.68% | 5,616,200 |
| 2026-02-20 | 24.65 | 25.02 | 24.33 | 24.99 | +1.79% | 6,440,100 |
| 2026-02-19 | 24.48 | 24.63 | 24.32 | 24.55 | +0.29% | 4,871,600 |
| 2026-02-18 | 23.55 | 24.52 | 23.55 | 24.48 | +4.44% | 7,272,200 |
| 2026-02-17 | 23.74 | 23.98 | 23.09 | 23.44 | -1.43% | 5,309,000 |
| 2026-02-13 | 23.59 | 23.98 | 23.59 | 23.78 | +1.45% | 3,657,800 |
| 2026-02-12 | 23.95 | 23.98 | 23.41 | 23.44 | -2.13% | 5,806,300 |
| 2026-02-11 | 24.01 | 24.08 | 23.56 | 23.95 | -1.44% | 4,438,700 |
| 2026-02-10 | 24.42 | 24.51 | 24.18 | 24.30 | -0.45% | 4,047,200 |
| 2026-02-09 | 24.90 | 24.96 | 24.31 | 24.41 | -2.09% | 4,422,200 |
| 2026-02-06 | 25.15 | 25.35 | 24.91 | 24.93 | -0.64% | 3,402,900 |
| 2026-02-05 | 25.39 | 25.47 | 24.96 | 25.09 | -0.83% | 3,522,600 |
| 2026-02-04 | 24.88 | 25.45 | 24.82 | 25.30 | +2.76% | 4,229,100 |
| 2026-02-03 | 24.31 | 25.02 | 24.22 | 24.62 | +0.65% | 3,925,900 |
| 2026-02-02 | 24.60 | 24.63 | 24.26 | 24.46 | -0.61% | 5,277,500 |
| 2026-01-30 | 24.53 | 24.67 | 24.04 | 24.61 | +0.70% | 12,901,500 |
| 2026-01-29 | 24.70 | 25.07 | 24.40 | 24.44 | -0.65% | 4,090,800 |
| 2026-01-28 | 25.10 | 25.37 | 24.37 | 24.60 | -2.38% | 3,487,000 |
| 2026-01-27 | 24.69 | 25.23 | 24.68 | 25.20 | +1.41% | 4,313,700 |
| 2026-01-26 | 24.80 | 25.29 | 24.72 | 24.85 | +1.02% | 4,770,100 |
| 2026-01-23 | 24.39 | 24.62 | 24.35 | 24.60 | +0.99% | 2,656,800 |
| 2026-01-22 | 24.37 | 24.81 | 24.34 | 24.36 | -0.29% | 3,380,600 |
| 2026-01-21 | 24.50 | 24.56 | 24.21 | 24.43 | -0.53% | 3,765,700 |
| 2026-01-20 | 24.18 | 24.77 | 24.14 | 24.56 | +1.40% | 4,141,700 |
| 2026-01-16 | 24.53 | 24.70 | 24.18 | 24.22 | -2.02% | 4,811,800 |
| 2026-01-15 | 24.44 | 24.74 | 24.21 | 24.72 | +0.94% | 4,953,000 |
| 2026-01-14 | 23.50 | 24.50 | 23.50 | 24.49 | +4.21% | 7,629,900 |
| 2026-01-13 | 22.77 | 23.51 | 22.75 | 23.50 | +2.84% | 5,236,100 |
| 2026-01-12 | 22.92 | 22.99 | 22.49 | 22.85 | -1.64% | 4,673,500 |
| 2026-01-09 | 22.93 | 23.26 | 22.77 | 23.23 | +1.57% | 5,035,300 |
| 2026-01-08 | 22.24 | 23.22 | 22.24 | 22.87 | +2.37% | 5,283,200 |
| 2026-01-07 | 22.93 | 23.08 | 22.34 | 22.34 | -2.23% | 4,305,700 |
| 2026-01-06 | 22.95 | 23.01 | 22.83 | 22.85 | -0.48% | 4,200,800 |
| 2026-01-05 | 23.27 | 23.38 | 22.82 | 22.96 | -1.84% | 5,571,900 |
| 2026-01-02 | 23.80 | 23.80 | 23.29 | 23.39 | -1.31% | 4,203,100 |
| 2025-12-31 | 23.91 | 23.96 | 23.68 | 23.70 | -1.17% | 3,167,600 |
| 2025-12-30 | 24.13 | 24.19 | 23.93 | 23.98 | -0.79% | 3,562,600 |
| 2025-12-29 | 24.26 | 24.34 | 24.03 | 24.17 | -0.37% | 3,048,600 |
| 2025-12-26 | 24.35 | 24.46 | 24.15 | 24.26 | -0.37% | 2,674,100 |
| 2025-12-24 | 24.19 | 24.37 | 24.16 | 24.35 | +1.08% | 2,155,900 |
| 2025-12-23 | 24.10 | 24.10 | 23.85 | 24.09 | -0.12% | 3,811,300 |
| 2025-12-22 | 23.57 | 24.12 | 23.48 | 24.12 | +1.90% | 4,610,600 |
| 2025-12-19 | 23.92 | 23.97 | 23.64 | 23.67 | -1.37% | 7,963,900 |
| 2025-12-18 | 23.85 | 24.21 | 23.85 | 24.00 | +0.04% | 5,207,800 |
| 2025-12-17 | 23.78 | 24.10 | 23.74 | 23.99 | +1.39% | 5,446,700 |
| 2025-12-16 | 24.09 | 24.10 | 23.65 | 23.66 | -1.42% | 4,867,800 |
| 2025-12-15 | 24.15 | 24.19 | 23.87 | 24.00 | -0.21% | 5,069,000 |
| 2025-12-12 | 23.81 | 24.26 | 23.78 | 24.05 | +1.43% | 4,669,500 |
| 2025-12-11 | 23.81 | 24.07 | 23.69 | 23.71 | -0.13% | 4,382,100 |
| 2025-12-10 | 23.60 | 23.74 | 23.34 | 23.74 | +0.47% | 7,692,100 |
| 2025-12-09 | 23.85 | 24.00 | 23.59 | 23.63 | -0.92% | 4,503,800 |
| 2025-12-08 | 24.27 | 24.30 | 23.75 | 23.85 | -2.01% | 6,146,300 |
| 2025-12-05 | 24.23 | 24.63 | 24.01 | 24.34 | +0.75% | 6,182,100 |
| 2025-12-04 | 25.10 | 25.30 | 23.68 | 24.16 | +3.82% | 10,459,100 |
| 2025-12-03 | 23.12 | 23.46 | 23.06 | 23.27 | +0.78% | 6,891,900 |
| 2025-12-02 | 23.24 | 23.29 | 22.85 | 23.09 | -0.90% | 6,381,000 |
| 2025-12-01 | 23.20 | 23.51 | 22.99 | 23.30 | +0.39% | 6,675,000 |
| 2025-11-28 | 23.30 | 23.37 | 23.18 | 23.21 | -0.09% | 2,114,300 |
| 2025-11-26 | 23.04 | 23.26 | 23.01 | 23.23 | +1.09% | 3,109,900 |
| 2025-11-25 | 22.98 | 23.05 | 22.82 | 22.98 | +1.68% | 4,164,800 |
| 2025-11-24 | 22.56 | 22.71 | 22.46 | 22.60 | -0.40% | 8,567,300 |
| 2025-11-21 | 22.47 | 23.01 | 22.33 | 22.69 | +1.66% | 9,186,300 |
| 2025-11-20 | 22.13 | 22.51 | 22.03 | 22.32 | +0.59% | 3,743,400 |
| 2025-11-19 | 22.25 | 22.27 | 22.03 | 22.19 | -0.58% | 3,690,000 |
| 2025-11-18 | 22.29 | 22.41 | 22.08 | 22.32 | +0.18% | 3,513,100 |
| 2025-11-17 | 22.62 | 22.65 | 22.20 | 22.28 | -1.59% | 4,301,500 |
| 2025-11-14 | 22.74 | 22.88 | 22.36 | 22.64 | -0.09% | 3,823,500 |
| 2025-11-13 | 22.21 | 22.83 | 22.21 | 22.66 | +1.75% | 6,832,700 |
| 2025-11-12 | 22.46 | 22.65 | 22.24 | 22.27 | -1.07% | 4,163,900 |
| 2025-11-11 | 22.31 | 22.55 | 22.23 | 22.51 | +1.63% | 4,244,000 |
| 2025-11-10 | 22.00 | 22.21 | 21.81 | 22.15 | +0.54% | 4,559,200 |
| 2025-11-07 | 21.91 | 22.11 | 21.68 | 22.03 | +1.43% | 6,408,100 |
| 2025-11-06 | 21.58 | 21.85 | 21.40 | 21.72 | +0.79% | 3,820,100 |
| 2025-11-05 | 21.54 | 21.63 | 21.31 | 21.55 | -0.14% | 4,197,500 |
| 2025-11-04 | 21.49 | 21.64 | 21.24 | 21.58 | +0.47% | 3,679,300 |
| 2025-11-03 | 21.49 | 21.53 | 21.15 | 21.48 | -0.51% | 5,120,900 |
| 2025-10-31 | 21.21 | 21.69 | 21.03 | 21.59 | +1.41% | 8,031,400 |
| 2025-10-30 | 21.57 | 21.80 | 21.22 | 21.29 | -0.93% | 7,752,000 |
| 2025-10-29 | 22.91 | 23.04 | 21.46 | 21.49 | -9.13% | 12,021,600 |
| 2025-10-28 | 23.64 | 23.89 | 23.52 | 23.65 | -0.38% | 3,370,400 |
| 2025-10-27 | 23.74 | 23.81 | 23.37 | 23.74 | -0.38% | 5,497,800 |
| 2025-10-24 | 23.94 | 23.94 | 23.61 | 23.83 | +0.25% | 3,197,800 |
| 2025-10-23 | 24.13 | 24.18 | 23.65 | 23.77 | -1.57% | 3,760,900 |
| 2025-10-22 | 24.06 | 24.46 | 23.92 | 24.15 | +0.29% | 4,392,000 |
| 2025-10-21 | 24.00 | 24.16 | 23.93 | 24.08 | +0.50% | 4,258,500 |
| 2025-10-20 | 24.05 | 24.08 | 23.78 | 23.96 | -0.29% | 4,041,100 |
| 2025-10-17 | 23.81 | 24.12 | 23.75 | 24.03 | +1.18% | 4,006,900 |
| 2025-10-16 | 23.70 | 23.95 | 23.67 | 23.75 | +0.42% | 4,464,200 |
| 2025-10-15 | 23.92 | 24.13 | 23.59 | 23.65 | -1.13% | 3,786,800 |
| 2025-10-14 | 23.20 | 23.95 | 23.13 | 23.92 | +1.57% | 4,775,200 |
| 2025-10-13 | 23.70 | 23.79 | 23.35 | 23.55 | -0.76% | 5,650,900 |
| 2025-10-10 | 23.88 | 24.05 | 23.69 | 23.73 | -0.17% | 4,793,400 |
| 2025-10-09 | 23.92 | 24.06 | 23.72 | 23.77 | -0.50% | 4,172,800 |
| 2025-10-08 | 24.01 | 24.01 | 23.80 | 23.89 | -0.46% | 3,330,000 |
| 2025-10-07 | 24.38 | 24.38 | 23.89 | 24.00 | -1.28% | 8,872,800 |
| 2025-10-06 | 24.60 | 24.67 | 24.30 | 24.31 | -1.34% | 4,183,000 |
| 2025-10-03 | 24.68 | 24.79 | 24.58 | 24.64 | -0.08% | 2,839,000 |
| 2025-10-02 | 24.69 | 24.85 | 24.62 | 24.66 | -0.56% | 3,243,900 |
| 2025-10-01 | 24.84 | 24.93 | 24.53 | 24.80 | +0.24% | 3,017,800 |
| 2025-09-30 | 24.71 | 24.83 | 24.51 | 24.74 | +0.41% | 3,466,000 |
| 2025-09-29 | 24.85 | 24.85 | 24.43 | 24.64 | -0.32% | 4,608,900 |
| 2025-09-26 | 24.48 | 24.73 | 24.45 | 24.72 | +1.27% | 2,715,600 |
| 2025-09-25 | 24.86 | 24.86 | 24.33 | 24.41 | -1.21% | 2,907,200 |
| 2025-09-24 | 24.39 | 24.75 | 24.38 | 24.71 | +1.10% | 3,666,500 |
| 2025-09-23 | 24.38 | 24.54 | 24.27 | 24.44 | +0.53% | 4,131,900 |
| 2025-09-22 | 24.81 | 24.81 | 24.31 | 24.31 | -2.05% | 5,239,900 |
| 2025-09-19 | 25.00 | 25.14 | 24.82 | 24.82 | -0.56% | 8,505,000 |
| 2025-09-18 | 24.80 | 25.07 | 24.69 | 24.96 | +0.28% | 3,855,400 |
| 2025-09-17 | 24.96 | 25.22 | 24.87 | 24.89 | -0.52% | 4,216,600 |
| 2025-09-16 | 24.82 | 25.14 | 24.76 | 25.02 | +1.17% | 3,511,300 |
| 2025-09-15 | 25.12 | 25.22 | 24.67 | 24.73 | -1.40% | 4,119,000 |
| 2025-09-12 | 25.40 | 25.43 | 25.07 | 25.08 | -1.34% | 2,397,400 |
| 2025-09-11 | 24.93 | 25.48 | 24.90 | 25.42 | +1.80% | 3,109,200 |
| 2025-09-10 | 25.43 | 25.43 | 24.73 | 24.97 | -2.16% | 4,482,900 |
| 2025-09-09 | 25.43 | 25.59 | 25.35 | 25.52 | +0.08% | 2,680,300 |
| 2025-09-08 | 25.56 | 25.74 | 25.37 | 25.50 | -0.62% | 3,758,000 |
| 2025-09-05 | 25.26 | 25.77 | 25.22 | 25.66 | +1.66% | 3,326,000 |
| 2025-09-04 | 25.36 | 25.45 | 25.07 | 25.24 | -0.43% | 3,889,400 |
| 2025-09-03 | 25.00 | 25.47 | 24.95 | 25.35 | +1.28% | 5,709,200 |
| 2025-09-02 | 25.47 | 25.77 | 24.96 | 25.03 | -1.61% | 6,862,900 |
| 2025-08-29 | 25.25 | 25.82 | 25.24 | 25.44 | +0.87% | 7,784,900 |
| 2025-08-28 | 24.78 | 25.60 | 23.71 | 25.22 | -13.09% | 17,411,400 |
| 2025-08-27 | 28.75 | 29.10 | 28.64 | 29.02 | +0.90% | 4,648,000 |
| 2025-08-26 | 28.80 | 28.85 | 28.61 | 28.76 | -0.38% | 2,965,900 |
| 2025-08-25 | 29.17 | 29.18 | 28.82 | 28.87 | -1.30% | 2,896,700 |
| 2025-08-22 | 29.03 | 29.35 | 28.99 | 29.25 | +1.18% | 2,258,500 |
| 2025-08-21 | 28.50 | 28.99 | 28.42 | 28.91 | +0.94% | 3,262,100 |
| 2025-08-20 | 29.00 | 29.33 | 28.60 | 28.64 | +0.81% | 3,931,300 |
| 2025-08-19 | 28.42 | 28.44 | 28.09 | 28.41 | +0.46% | 3,777,600 |
| 2025-08-18 | 28.49 | 28.49 | 28.18 | 28.28 | -0.70% | 3,189,200 |
| 2025-08-15 | 28.39 | 28.55 | 28.31 | 28.48 | +0.64% | 7,569,300 |
| 2025-08-14 | 28.88 | 28.96 | 28.30 | 28.30 | -2.31% | 3,233,900 |
| 2025-08-13 | 28.76 | 29.14 | 28.62 | 28.97 | +0.73% | 2,638,000 |
| 2025-08-12 | 28.49 | 28.93 | 28.49 | 28.76 | +0.63% | 3,181,200 |
| 2025-08-11 | 28.61 | 28.68 | 28.35 | 28.58 | +0.35% | 2,435,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.43%). Worst month: Oct (-7.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hormel Foods Corporation's (HRL) latest close?
25.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is HRL's 52-week high and low?
29.35 high and 19.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Hormel Foods Corporation's strongest and weakest month historically?
Historically, HRL's strongest calendar month has been Feb (average +3.43%) and its weakest Oct (average -7.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.