HRL
Hormel Foods (HRL)
NYSE
$21.94-$0.008 (-0.04%)
Price as of Nov 12, 2026 9:43 AM EST
  • $12.1B
    Market Cap
  • 4.03%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +16.14%
    Low Price$19.21
    High Price$22.76
  • 3 Months
    -8.28%
    Low Price$18.90
    High Price$24.17
  • 1 Year
    +4.03%
    Low Price$18.90
    High Price$25.80
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
21.94
22.07
21.68
21.95
-1.17%
3,817,031
11/10/2026
22.21
22.48
21.93
22.21
-0.22%
3,398,697
11/09/2026
21.95
22.34
21.83
22.26
+1.41%
3,103,991
11/06/2026
21.95
22.33
21.75
21.95
-2.88%
5,876,676
11/05/2026
23.00
23.15
22.47
22.60
-0.70%
5,600,965
11/04/2026
21.70
22.83
21.63
22.76
+7.06%
5,530,064
11/03/2026
21.22
21.40
21.04
21.26
-0.98%
5,485,235
11/02/2026
21.34
21.84
21.34
21.47
+0.89%
6,613,402
10/30/2026
21.23
21.52
21.18
21.28
+1.82%
11,073,203
10/29/2026
20.77
20.95
20.70
20.90
+1.41%
2,725,921
10/28/2026
20.61
20.74
20.46
20.61
-1.25%
2,832,240
10/27/2026
20.82
20.92
20.74
20.87
-0.38%
4,658,921
10/26/2026
21.06
21.17
20.81
20.95
-0.52%
3,767,175
10/23/2026
21.23
21.36
20.89
21.06
-1.40%
3,276,596
10/22/2026
20.55
21.38
20.55
21.36
+4.50%
5,055,654
10/21/2026
20.45
20.48
20.17
20.44
-0.34%
3,726,429
10/20/2026
20.56
20.62
20.37
20.51
+0.79%
3,476,725
10/19/2026
20.22
20.44
20.10
20.35
-0.25%
5,046,545
10/16/2026
20.38
20.64
20.24
20.40
+1.04%
5,624,439
10/15/2026
20.15
20.62
20.12
20.19
+1.92%
6,724,359
10/14/2026
19.29
19.85
19.23
19.81
+3.12%
5,844,284
10/13/2026
19.19
19.33
18.96
19.21
+1.07%
4,381,829
10/13/2026
$0.29 Dividend
10/12/2026
18.96
19.01
18.77
19.01
+0.57%
6,620,863
10/09/2026
19.08
19.12
18.87
18.90
-1.18%
6,316,314
10/08/2026
19.20
19.34
19.08
19.13
-0.66%
10,097,618
10/07/2026
19.83
19.83
19.23
19.25
-1.66%
6,070,369
10/06/2026
19.78
19.80
19.51
19.58
-1.00%
6,383,633
10/05/2026
19.93
20.07
19.66
19.78
-0.84%
6,149,764
10/02/2026
19.76
20.04
19.61
19.94
+1.45%
6,495,917
10/01/2026
19.60
19.77
19.41
19.66
+0.10%
5,993,661
09/30/2026
19.78
19.91
19.46
19.64
+0.45%
4,939,338
09/29/2026
19.55
19.65
19.27
19.55
-0.60%
5,417,591
09/28/2026
19.41
19.68
19.27
19.67
+1.32%
5,433,575
09/25/2026
19.52
19.66
19.13
19.41
-0.66%
4,422,893
09/24/2026
19.79
19.90
19.39
19.54
-0.40%
3,961,650
09/23/2026
20.02
20.32
19.53
19.62
-2.02%
4,589,936
09/22/2026
20.36
20.41
19.99
20.02
-0.64%
3,553,129
09/21/2026
20.46
20.52
20.14
20.15
-1.78%
5,281,298
09/18/2026
20.35
20.79
20.33
20.51
+0.34%
10,086,921
09/17/2026
20.60
20.61
20.41
20.45
-0.10%
3,211,795
09/16/2026
20.48
20.64
20.45
20.47
-0.05%
2,844,181
09/15/2026
20.60
20.61
20.31
20.47
-0.81%
3,798,225
09/14/2026
20.52
20.80
20.48
20.64
+1.90%
4,308,022
09/11/2026
20.63
20.64
20.13
20.26
-1.30%
4,561,767
09/10/2026
20.68
20.72
20.44
20.52
-0.62%
4,185,144
09/09/2026
20.84
20.97
20.58
20.65
-1.13%
4,216,854
09/08/2026
21.27
21.29
20.79
20.89
-1.53%
4,516,421
09/04/2026
21.23
21.53
21.18
21.21
-0.65%
3,816,356
09/03/2026
21.66
21.74
21.32
21.35
-1.68%
4,993,611
09/02/2026
21.77
22.06
21.60
21.72
+0.27%
4,527,395
09/01/2026
21.64
21.76
21.48
21.66
+0.64%
5,550,581
08/31/2026
21.21
21.63
21.18
21.52
+1.30%
7,476,704
08/28/2026
20.97
21.25
20.82
21.24
+1.36%
10,648,741
08/27/2026
22.65
23.04
20.95
20.96
-10.25%
18,585,578
08/27/2026
$0.37 Earnings
08/26/2026
23.48
23.69
23.13
23.35
-0.29%
9,291,835
08/25/2026
23.51
23.64
23.28
23.42
-1.29%
4,275,090
08/24/2026
23.70
23.85
23.52
23.72
+0.88%
3,974,140
08/21/2026
23.72
23.80
23.40
23.52
-0.83%
3,524,388
08/20/2026
23.88
24.04
23.60
23.72
-1.35%
3,444,617
08/19/2026
24.23
24.46
24.00
24.04
+0.29%
4,315,541
08/18/2026
24.10
24.17
23.79
23.97
+1.33%
4,136,024
08/17/2026
23.94
24.19
23.61
23.66
-2.12%
4,807,284
08/14/2026
24.05
24.25
23.96
24.17
+0.41%
3,322,813
08/13/2026
24.14
24.37
24.05
24.07
+0.21%
3,084,922
08/12/2026
23.72
24.09
23.55
24.02
+0.37%
3,351,137
08/11/2026
24.23
24.26
23.84
23.93
-1.62%
2,971,481
08/10/2026
24.57
24.70
24.21
24.33
-1.28%
2,644,927
08/07/2026
24.68
25.00
24.56
24.64
-0.28%
2,208,645
08/06/2026
24.87
24.94
24.56
24.71
-0.55%
3,125,120
08/05/2026
25.04
25.08
24.72
24.85
-0.43%
2,430,210
08/04/2026
24.65
25.02
24.46
24.96
+0.44%
2,896,202
08/03/2026
24.76
25.04
24.69
24.85
+0.88%
3,089,150
07/31/2026
24.87
24.89
24.62
24.63
-1.42%
5,965,324
07/30/2026
25.03
25.09
24.45
24.99
-1.67%
4,169,172
07/29/2026
25.03
25.77
24.97
25.41
+0.94%
4,305,272
07/28/2026
25.98
26.03
25.16
25.17
-1.88%
5,123,744
07/27/2026
25.06
25.75
24.97
25.66
+2.92%
3,290,221
07/24/2026
24.55
25.05
24.42
24.93
+1.16%
2,468,112
07/23/2026
24.48
24.69
24.35
24.64
-0.75%
2,903,572
07/22/2026
25.00
25.04
24.69
24.83
+0.40%
2,373,135
07/21/2026
24.68
24.87
24.50
24.73
-0.67%
2,660,865
07/20/2026
24.94
25.01
24.73
24.90
-0.43%
3,098,447
07/17/2026
25.61
25.81
24.86
25.01
-1.24%
3,075,203
07/16/2026
24.97
25.48
24.95
25.32
+2.23%
3,918,556
07/15/2026
24.52
25.16
24.39
24.77
+1.37%
4,589,255
07/14/2026
24.07
24.46
23.85
24.43
+1.43%
4,034,681
07/13/2026
24.14
24.37
24.02
24.09
+0.09%
3,429,015
07/13/2026
$0.29 Dividend
07/10/2026
23.74
24.25
23.65
24.07
+1.64%
2,651,250
07/09/2026
23.73
23.78
23.51
23.68
-0.86%
4,188,217
07/08/2026
24.16
24.16
23.74
23.88
-0.65%
3,748,839
07/07/2026
24.04
24.42
23.95
24.04
+1.73%
3,779,554
07/06/2026
24.20
24.25
23.33
23.63
-2.88%
5,344,269
07/02/2026
24.28
24.47
23.98
24.33
+0.48%
4,243,825
07/01/2026
24.31
24.61
24.01
24.21
+0.24%
4,670,192
06/30/2026
25.28
25.38
24.13
24.15
-5.66%
4,997,876
06/29/2026
25.66
25.87
25.41
25.60
-0.75%
4,018,586
06/26/2026
25.49
25.89
25.42
25.80
+1.88%
7,638,783