HRL
Hormel Foods (HRL)
NYSE
$24.68+$0.57 (+2.34%)
Price as of Jun 23, 2026 11:24 AM EDT
  • $13.3B
    Market Cap
  • -17.95%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +13.51%
    Low Price$20.89
    High Price$24.75
  • 3 Months
    +10.45%
    Low Price$19.74
    High Price$24.75
  • 1 Year
    -17.95%
    Low Price$19.74
    High Price$31.54
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.09
24.47
23.93
24.11
-0.21%
4,361,038
06/18/2026
24.34
24.45
24.02
24.16
-0.70%
6,309,476
06/17/2026
24.50
24.76
24.14
24.33
-1.30%
2,940,000
06/16/2026
24.62
25.00
24.55
24.65
+0.28%
3,381,074
06/15/2026
24.60
24.72
24.46
24.58
-0.69%
3,878,392
06/12/2026
24.41
24.82
24.30
24.75
+1.27%
2,648,254
06/11/2026
24.26
24.60
24.18
24.44
+0.62%
3,050,180
06/10/2026
24.26
24.55
24.10
24.29
+1.29%
4,011,545
06/09/2026
23.64
24.18
23.53
23.98
+1.44%
5,457,514
06/08/2026
23.46
24.07
23.37
23.64
+0.08%
4,398,729
06/05/2026
23.48
23.73
23.31
23.62
+1.42%
4,372,025
06/04/2026
23.38
23.55
22.92
23.29
+0.69%
5,447,071
06/03/2026
23.32
23.55
22.90
23.13
-0.94%
4,473,327
06/02/2026
23.25
23.53
23.12
23.35
0.00%
4,594,290
06/01/2026
23.23
23.40
23.03
23.35
+0.52%
6,428,737
05/29/2026
23.37
23.87
23.18
23.23
-1.53%
38,918,322
05/28/2026
22.97
23.89
22.39
23.59
+12.55%
11,290,257
05/28/2026
$0.40 Earnings
05/27/2026
20.96
21.31
20.90
20.96
+0.34%
7,089,881
05/26/2026
21.08
21.16
20.82
20.89
-1.65%
6,719,899
05/22/2026
21.19
21.41
21.06
21.24
+0.76%
4,567,182
05/21/2026
20.53
21.12
20.24
21.08
+1.54%
5,010,899
05/20/2026
20.28
20.86
19.96
20.76
+1.76%
5,644,116
05/19/2026
20.45
20.75
20.17
20.40
+0.10%
4,849,764
05/18/2026
19.76
20.41
19.72
20.38
+3.24%
5,094,287
05/15/2026
20.13
20.29
19.70
19.74
-1.30%
5,433,081
05/14/2026
20.01
20.35
19.94
20.00
+0.45%
4,234,022
05/13/2026
20.01
20.16
19.81
19.91
-1.34%
3,637,598
05/12/2026
20.30
20.44
19.90
20.18
+0.10%
4,589,539
05/11/2026
20.45
20.51
19.89
20.16
-1.37%
5,195,719
05/08/2026
20.84
20.85
20.42
20.44
-1.49%
4,072,610
05/07/2026
20.61
20.88
20.53
20.75
+0.24%
3,622,646
05/06/2026
21.00
21.07
20.48
20.70
-1.10%
5,815,155
05/05/2026
20.65
21.08
20.37
20.93
+1.31%
4,247,840
05/04/2026
21.30
21.30
20.52
20.66
-3.14%
4,789,318
05/01/2026
21.57
21.64
21.15
21.33
-0.65%
3,549,934
04/30/2026
20.84
21.54
20.84
21.47
+2.92%
7,949,013
04/29/2026
21.23
21.32
20.80
20.86
-2.11%
4,514,146
04/28/2026
21.78
21.96
21.19
21.31
-0.75%
3,435,034
04/27/2026
21.49
21.83
21.45
21.47
-0.37%
4,659,627
04/24/2026
21.79
22.03
21.46
21.55
-0.97%
4,433,324
04/23/2026
21.39
21.80
21.39
21.76
+1.54%
3,993,139
04/22/2026
21.30
21.53
21.25
21.43
+0.85%
4,070,321
04/21/2026
21.38
21.63
21.18
21.25
-0.38%
4,671,614
04/20/2026
21.16
21.51
21.08
21.33
+0.66%
4,724,766
04/17/2026
20.86
21.25
20.84
21.19
+1.39%
5,618,714
04/16/2026
20.70
21.01
20.65
20.90
+1.16%
4,928,132
04/15/2026
20.72
20.78
20.41
20.66
-0.48%
5,190,469
04/14/2026
20.36
20.94
20.32
20.76
+1.37%
5,431,955
04/13/2026
20.54
20.60
20.32
20.48
-0.47%
5,749,847
04/13/2026
$0.29 Dividend
04/10/2026
20.85
20.88
20.49
20.58
-1.23%
5,357,608
04/09/2026
20.75
20.94
20.33
20.83
-2.36%
7,080,846
04/08/2026
21.23
21.35
21.07
21.34
+0.89%
5,133,052
04/07/2026
21.47
21.53
21.11
21.15
-1.88%
4,866,529
04/06/2026
21.74
21.78
21.53
21.55
-1.04%
4,039,283
04/02/2026
21.75
21.82
21.35
21.78
+0.27%
4,734,940
04/01/2026
22.39
22.39
21.67
21.72
-2.74%
5,322,030
03/31/2026
22.78
22.84
22.06
22.33
-1.61%
4,368,058
03/30/2026
22.79
22.92
22.60
22.70
-0.22%
4,128,718
03/27/2026
22.49
22.85
22.48
22.75
+0.96%
4,034,665
03/26/2026
22.68
22.85
22.41
22.53
-0.87%
4,753,213
03/25/2026
22.52
22.79
22.26
22.73
+1.77%
3,814,441
03/24/2026
22.18
22.52
21.99
22.33
+1.03%
4,143,991
03/23/2026
22.03
22.19
21.79
22.11
+1.26%
4,248,037
03/20/2026
22.10
22.18
21.82
21.83
-1.03%
8,899,821
03/19/2026
22.38
22.68
21.97
22.06
-1.50%
3,661,845
03/18/2026
22.26
22.64
22.15
22.39
-0.92%
4,160,026
03/17/2026
22.48
22.67
22.30
22.60
+1.01%
3,469,813
03/16/2026
22.39
22.54
22.28
22.37
+0.22%
3,846,408
03/13/2026
22.57
22.58
22.22
22.32
-0.26%
3,253,275
03/12/2026
22.59
22.86
22.34
22.38
-1.43%
3,805,883
03/11/2026
22.97
23.17
22.49
22.71
-1.33%
3,832,172
03/10/2026
23.37
23.42
23.01
23.01
-2.26%
5,609,399
03/09/2026
23.91
24.08
23.34
23.55
-2.21%
5,473,351
03/06/2026
23.86
24.21
23.60
24.08
+0.95%
2,839,168
03/05/2026
23.99
24.22
23.81
23.85
-1.02%
3,741,225
03/04/2026
24.38
24.38
23.92
24.10
-0.65%
3,005,515
03/03/2026
24.28
24.64
24.06
24.26
-0.89%
3,946,537
03/02/2026
25.06
25.15
24.47
24.47
-3.05%
3,911,626
02/27/2026
24.52
25.50
24.47
25.24
+3.14%
6,207,639
02/26/2026
25.34
25.85
24.32
24.47
-1.94%
7,347,521
02/26/2026
$0.34 Earnings
02/25/2026
25.25
25.34
24.54
24.96
-1.90%
5,307,412
02/24/2026
24.97
25.48
24.96
25.44
+2.54%
5,280,311
02/23/2026
24.56
25.00
24.52
24.81
+0.68%
5,616,396
02/20/2026
24.30
24.67
23.98
24.64
+1.79%
6,440,528
02/19/2026
24.14
24.28
23.97
24.21
+0.29%
4,871,675
02/18/2026
23.22
24.18
23.22
24.14
+4.44%
7,272,230
02/17/2026
23.41
23.64
22.76
23.11
-1.43%
5,308,965
02/13/2026
23.26
23.64
23.26
23.45
+1.45%
3,658,088
02/12/2026
23.61
23.64
23.08
23.11
-2.13%
5,806,277
02/11/2026
23.67
23.74
23.23
23.61
-1.44%
4,439,053
02/10/2026
24.08
24.16
23.84
23.96
-0.45%
4,047,357
02/09/2026
24.55
24.61
23.97
24.07
-2.09%
4,422,159
02/06/2026
24.80
24.99
24.56
24.58
-0.64%
3,403,092
02/05/2026
25.03
25.11
24.61
24.74
-0.83%
3,522,892
02/04/2026
24.53
25.09
24.47
24.95
+2.76%
4,229,118
02/03/2026
23.97
24.66
23.88
24.27
+0.65%
3,925,884
02/02/2026
24.26
24.28
23.92
24.12
-0.61%
5,277,567