Hormel Foods Corporation (HRL) Historical Stock Data
24.34 ↑0.18 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRL is down -0.14% a day on average. There have been 19 days where Hormel Foods Corporation closed green and 11 days where HRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 21.91 | 22.03 | ↑$0.12 (0.55%) | 21.69 | 22.11 | 5.48M |
| 2025-11-06 | 21.58 | 21.72 | ↑$0.14 (0.65%) | 21.40 | 21.84 | 2.97M |
| 2025-11-05 | 21.54 | 21.55 | ↑$0.01 (0.05%) | 21.31 | 21.63 | 4.20M |
| 2025-11-04 | 21.49 | 21.58 | ↑$0.09 (0.42%) | 21.24 | 21.64 | 2.93M |
| 2025-11-03 | 21.49 | 21.48 | ↓$0.01 (-0.05%) | 21.15 | 21.52 | 4.08M |
| 2025-10-31 | 21.21 | 21.59 | ↑$0.38 (1.79%) | 21.03 | 21.69 | 4.75M |
| 2025-10-30 | 21.57 | 21.29 | ↓$0.28 (-1.30%) | 21.22 | 21.80 | 6.65M |
| 2025-10-29 | 22.91 | 21.49 | ↓$1.42 (-6.20%) | 21.46 | 23.03 | 10.84M |
| 2025-10-28 | 23.64 | 23.65 | ↑$0.01 (0.04%) | 23.52 | 23.89 | 3.37M |
| 2025-10-27 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.37 | 23.81 | 4.13M |
| 2025-10-24 | 23.94 | 23.83 | ↓$0.11 (-0.44%) | 23.61 | 23.94 | 3.20M |
Create an account or log in to view more rows.
$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
$HRL BUY BUY BUY BUY