HRL
Hormel Foods (HRL)
NYSE
$24.11+$0.23 (+0.98%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $13.1B
    Market Cap
  • -14.08%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -4.90%
    Low Price$23.88
    High Price$26.05
  • 3 Months
    +14.64%
    Low Price$20.64
    High Price$26.20
  • 1 Year
    -14.08%
    Low Price$19.51
    High Price$27.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
24.09
24.17
23.76
23.88
-0.83%
3,524,388
08/20/2026
24.25
24.41
23.97
24.08
-1.35%
3,444,617
08/19/2026
24.60
24.84
24.37
24.41
+0.29%
4,315,541
08/18/2026
24.47
24.54
24.16
24.34
+1.33%
4,136,024
08/17/2026
24.31
24.57
23.97
24.02
-2.12%
4,807,284
08/14/2026
24.42
24.62
24.33
24.54
+0.41%
3,322,813
08/13/2026
24.51
24.74
24.43
24.44
+0.21%
3,084,922
08/12/2026
24.09
24.46
23.92
24.39
+0.37%
3,351,137
08/11/2026
24.60
24.63
24.21
24.30
-1.62%
2,971,481
08/10/2026
24.95
25.08
24.58
24.70
-1.28%
2,644,927
08/07/2026
25.06
25.39
24.94
25.02
-0.28%
2,208,645
08/06/2026
25.25
25.32
24.94
25.09
-0.55%
3,125,120
08/05/2026
25.43
25.47
25.10
25.23
-0.43%
2,430,210
08/04/2026
25.03
25.40
24.84
25.34
+0.44%
2,896,202
08/03/2026
25.14
25.43
25.07
25.23
+0.88%
3,089,150
07/31/2026
25.25
25.28
25.00
25.01
-1.42%
5,965,324
07/30/2026
25.42
25.48
24.83
25.37
-1.67%
4,169,172
07/29/2026
25.42
26.17
25.35
25.80
+0.94%
4,305,272
07/28/2026
26.38
26.43
25.55
25.56
-1.88%
5,123,744
07/27/2026
25.45
26.15
25.35
26.05
+2.92%
3,290,221
07/24/2026
24.93
25.44
24.80
25.31
+1.16%
2,468,112
07/23/2026
24.86
25.08
24.73
25.02
-0.75%
2,903,572
07/22/2026
25.38
25.43
25.07
25.21
+0.40%
2,373,135
07/21/2026
25.06
25.25
24.88
25.11
-0.67%
2,660,865
07/20/2026
25.32
25.39
25.11
25.28
-0.43%
3,098,447
07/17/2026
26.00
26.21
25.24
25.39
-1.24%
3,075,203
07/16/2026
25.35
25.87
25.33
25.71
+2.23%
3,918,556
07/15/2026
24.90
25.55
24.77
25.15
+1.37%
4,589,255
07/14/2026
24.44
24.84
24.22
24.81
+1.43%
4,034,681
07/13/2026
24.51
24.75
24.39
24.46
+0.09%
3,429,015
07/13/2026
$0.29 Dividend
07/10/2026
24.10
24.62
24.01
24.44
+1.64%
2,651,250
07/09/2026
24.10
24.15
23.87
24.04
-0.86%
4,188,217
07/08/2026
24.54
24.54
24.10
24.25
-0.65%
3,748,839
07/07/2026
24.41
24.79
24.31
24.41
+1.73%
3,779,554
07/06/2026
24.58
24.63
23.69
23.99
-2.88%
5,344,269
07/02/2026
24.65
24.85
24.35
24.70
+0.48%
4,243,825
07/01/2026
24.68
24.99
24.38
24.59
+0.24%
4,670,192
06/30/2026
25.67
25.77
24.50
24.53
-5.66%
4,997,876
06/29/2026
26.06
26.27
25.80
26.00
-0.75%
4,018,586
06/26/2026
25.88
26.29
25.81
26.20
+1.88%
7,638,783
06/25/2026
25.38
25.89
25.29
25.71
+1.84%
4,566,823
06/24/2026
24.61
25.37
24.58
25.25
+3.36%
6,409,525
06/23/2026
24.07
24.51
24.07
24.43
+2.53%
3,447,071
06/22/2026
23.81
24.18
23.65
23.82
-0.21%
4,361,038
06/18/2026
24.05
24.16
23.74
23.87
-0.70%
6,309,476
06/17/2026
24.21
24.47
23.85
24.04
-1.30%
2,940,000
06/16/2026
24.33
24.70
24.25
24.36
+0.28%
3,381,074
06/15/2026
24.31
24.43
24.17
24.29
-0.69%
3,878,392
06/12/2026
24.12
24.53
24.01
24.46
+1.27%
2,648,254
06/11/2026
23.97
24.31
23.89
24.15
+0.62%
3,050,180
06/10/2026
23.97
24.26
23.81
24.00
+1.29%
4,011,545
06/09/2026
23.36
23.89
23.25
23.70
+1.44%
5,457,514
06/08/2026
23.18
23.79
23.09
23.36
+0.08%
4,398,729
06/05/2026
23.20
23.45
23.03
23.34
+1.42%
4,372,025
06/04/2026
23.10
23.27
22.64
23.01
+0.69%
5,447,071
06/03/2026
23.04
23.27
22.63
22.86
-0.94%
4,473,327
06/02/2026
22.98
23.25
22.85
23.07
0.00%
4,594,290
06/01/2026
22.96
23.12
22.75
23.07
+0.52%
6,428,737
05/29/2026
23.09
23.58
22.91
22.96
-1.53%
38,918,322
05/28/2026
22.70
23.61
22.13
23.31
+12.55%
11,290,257
05/28/2026
$0.40 Earnings
05/27/2026
20.71
21.06
20.65
20.71
+0.34%
7,089,881
05/26/2026
20.83
20.91
20.57
20.64
-1.65%
6,719,899
05/22/2026
20.94
21.16
20.81
20.99
+0.76%
4,567,182
05/21/2026
20.29
20.87
20.00
20.83
+1.54%
5,010,899
05/20/2026
20.04
20.61
19.72
20.51
+1.76%
5,644,116
05/19/2026
20.21
20.50
19.93
20.16
+0.10%
4,849,764
05/18/2026
19.53
20.17
19.49
20.14
+3.24%
5,094,287
05/15/2026
19.89
20.05
19.47
19.51
-1.30%
5,433,081
05/14/2026
19.77
20.11
19.70
19.76
+0.45%
4,234,022
05/13/2026
19.77
19.92
19.58
19.67
-1.34%
3,637,598
05/12/2026
20.06
20.20
19.66
19.94
+0.10%
4,589,539
05/11/2026
20.21
20.27
19.65
19.92
-1.37%
5,195,719
05/08/2026
20.59
20.60
20.18
20.20
-1.49%
4,072,610
05/07/2026
20.36
20.63
20.29
20.50
+0.24%
3,622,646
05/06/2026
20.75
20.82
20.24
20.46
-1.10%
5,815,155
05/05/2026
20.41
20.83
20.13
20.68
+1.31%
4,247,840
05/04/2026
21.05
21.05
20.28
20.42
-3.14%
4,789,318
05/01/2026
21.31
21.38
20.89
21.08
-0.65%
3,549,934
04/30/2026
20.59
21.28
20.59
21.22
+2.92%
7,949,013
04/29/2026
20.98
21.07
20.55
20.61
-2.11%
4,514,146
04/28/2026
21.52
21.70
20.93
21.06
-0.75%
3,435,034
04/27/2026
21.24
21.57
21.20
21.22
-0.37%
4,659,627
04/24/2026
21.53
21.76
21.20
21.30
-0.97%
4,433,324
04/23/2026
21.14
21.54
21.14
21.50
+1.54%
3,993,139
04/22/2026
21.05
21.28
21.00
21.18
+0.85%
4,070,321
04/21/2026
21.13
21.37
20.93
21.00
-0.38%
4,671,614
04/20/2026
20.91
21.26
20.83
21.08
+0.66%
4,724,766
04/17/2026
20.61
20.99
20.59
20.94
+1.39%
5,618,714
04/16/2026
20.46
20.76
20.41
20.65
+1.16%
4,928,132
04/15/2026
20.47
20.53
20.17
20.42
-0.48%
5,190,469
04/14/2026
20.12
20.69
20.08
20.51
+1.37%
5,431,955
04/13/2026
20.30
20.35
20.07
20.24
-0.47%
5,749,847
04/13/2026
$0.29 Dividend
04/10/2026
20.61
20.64
20.25
20.33
-1.23%
5,357,608
04/09/2026
20.51
20.69
20.09
20.59
-2.36%
7,080,846
04/08/2026
20.98
21.09
20.82
21.08
+0.89%
5,133,052
04/07/2026
21.22
21.27
20.87
20.90
-1.88%
4,866,529
04/06/2026
21.48
21.52
21.28
21.30
-1.04%
4,039,283