Hormel Foods Corporation (HRL) Historical Stock Data
24.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRL is down -0.03% a day on average. There have been 17 days where Hormel Foods Corporation closed green and 13 days where HRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 23.57 | 24.12 | ↑$0.55 (2.33%) | 23.48 | 24.12 | 3.54M |
| 2025-12-19 | 23.92 | 23.67 | ↓$0.25 (-1.05%) | 23.64 | 23.97 | 7.95M |
| 2025-12-18 | 23.85 | 24.00 | ↑$0.15 (0.63%) | 23.85 | 24.21 | 3.77M |
| 2025-12-17 | 23.78 | 23.99 | ↑$0.21 (0.88%) | 23.74 | 24.10 | 5.43M |
| 2025-12-16 | 24.09 | 23.66 | ↓$0.43 (-1.78%) | 23.65 | 24.09 | 3.46M |
| 2025-12-15 | 24.15 | 24.00 | ↓$0.15 (-0.62%) | 23.87 | 24.19 | 3.76M |
| 2025-12-12 | 23.81 | 24.05 | ↑$0.24 (1.01%) | 23.78 | 24.26 | 3.28M |
| 2025-12-11 | 23.81 | 23.71 | ↓$0.10 (-0.42%) | 23.69 | 24.07 | 4.39M |
| 2025-12-10 | 23.60 | 23.74 | ↑$0.14 (0.59%) | 23.34 | 23.74 | 7.69M |
| 2025-12-09 | 23.85 | 23.63 | ↓$0.22 (-0.92%) | 23.59 | 24.00 | 4.50M |
| 2025-12-08 | 24.27 | 23.85 | ↓$0.42 (-1.73%) | 23.75 | 24.30 | 4.91M |
| 2025-12-05 | 24.23 | 24.34 | ↑$0.11 (0.45%) | 24.02 | 24.62 | 4.89M |
| 2025-12-04 | 25.10 | 24.16 | ↓$0.94 (-3.75%) | 23.69 | 25.28 | 10.46M |
| 2025-12-03 | 23.12 | 23.27 | ↑$0.15 (0.65%) | 23.06 | 23.46 | 6.07M |
| 2025-12-02 | 23.24 | 23.09 | ↓$0.15 (-0.65%) | 22.85 | 23.29 | 6.38M |
| 2025-12-01 | 23.20 | 23.30 | ↑$0.10 (0.43%) | 22.99 | 23.51 | 5.81M |
| 2025-11-28 | 23.30 | 23.21 | ↓$0.09 (-0.39%) | 23.18 | 23.37 | 2.11M |
| 2025-11-26 | 23.04 | 23.23 | ↑$0.19 (0.82%) | 23.01 | 23.26 | 3.11M |
| 2025-11-25 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.84 | 23.05 | 4.16M |
| 2025-11-24 | 22.56 | 22.60 | ↑$0.04 (0.18%) | 22.46 | 22.71 | 8.54M |
| 2025-11-21 | 22.47 | 22.69 | ↑$0.22 (0.98%) | 22.37 | 23.01 | 4.43M |
| 2025-11-20 | 22.13 | 22.32 | ↑$0.19 (0.86%) | 22.03 | 22.51 | 3.21M |
| 2025-11-19 | 22.25 | 22.19 | ↓$0.06 (-0.27%) | 22.03 | 22.27 | 3.69M |
| 2025-11-18 | 22.29 | 22.32 | ↑$0.03 (0.13%) | 22.08 | 22.41 | 2.94M |
| 2025-11-17 | 22.62 | 22.28 | ↓$0.34 (-1.50%) | 22.20 | 22.65 | 4.30M |
| 2025-11-14 | 22.74 | 22.64 | ↓$0.10 (-0.44%) | 22.36 | 22.88 | 3.18M |
| 2025-11-13 | 22.21 | 22.66 | ↑$0.45 (2.03%) | 22.21 | 22.83 | 6.83M |
| 2025-11-12 | 22.46 | 22.27 | ↓$0.19 (-0.85%) | 22.24 | 22.65 | 3.23M |
| 2025-11-11 | 22.31 | 22.51 | ↑$0.20 (0.90%) | 22.23 | 22.55 | 3.65M |
| 2025-11-10 | 22.00 | 22.15 | ↑$0.15 (0.68%) | 21.82 | 22.21 | 3.88M |
Create an account or log in to view more rows.
$HRL Was last two days consolidation??
$HRL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HRL power hour will be fucking crazy
$HRL we want higher!!!
$HRL volume is almost nonexistent
$HRL death cross will complete today
$HRL do what the markets tells you to do not the other way around
$HRL BOUGHT TODAY!
$HRL going green
$HRL starting to gap up a little