Get the Stockscreener App
21.71
1.09%
0.2233
Overview
News
Price History
Option Chain
Financials
Why HRL Down?
Discussions
Forecast
Stock Split
Dividend History
Hormel Foods Corp Stock (HRL) Price History
The historical daily chart and data for Hormel Foods Corp stock (HRL), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2025, is $21.71.
- Hormel Foods Corp all-time high stock price is $55.11, occurred on April 21, 2022.
- The lowest Hormel Foods Corp stock price recorded was $21.41 on February 05, 2014. Since then, Hormel Foods Corp's stock price has risen over 1.44% to $21.71 now.
- The 52-week high stock price for HRL is $33.80, representing a 55.66% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HRL is $21.46, indicating a -1.17% decrease from the current share price, occurred on October 29, 2025.
- The closing price of Hormel Foods Corp (HRL) stock in the beginning of 2024 was $49.15. The stock closed the year at $45.55, a loss of over -7.32% for the year.
The table below shows more information about HRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $21.80 | $21.51 | $0.29 | 1,334,125.0 | +1.05% |
| Oct 29, 2025 | $23.04 | $21.46 | $1.58 | 11,940,923.0 | -9.13% |
| Oct 28, 2025 | $23.89 | $23.52 | $0.365 | 3,369,477.0 | -0.38% |
| Oct 27, 2025 | $23.81 | $23.37 | $0.44 | 5,484,729.0 | -0.38% |
| Oct 24, 2025 | $23.93 | $23.61 | $0.3216 | 3,193,623.0 | +0.25% |
| Oct 23, 2025 | $24.18 | $23.65 | $0.53 | 3,760,296.0 | -1.57% |
| Oct 22, 2025 | $24.46 | $23.91 | $0.545 | 4,272,227.0 | +0.29% |
| Oct 21, 2025 | $24.16 | $23.93 | $0.23 | 4,249,053.0 | +0.50% |
| Oct 20, 2025 | $24.08 | $23.77 | $0.305 | 3,921,797.0 | -0.29% |
| Oct 17, 2025 | $24.11 | $23.75 | $0.37 | 3,888,661.0 | +1.18% |
| Oct 16, 2025 | $23.95 | $23.66 | $0.2827 | 4,457,872.0 | +0.42% |
| Oct 15, 2025 | $24.13 | $23.59 | $0.54 | 3,783,292.0 | -1.13% |
| Oct 14, 2025 | $23.95 | $23.13 | $0.8189 | 4,769,306.0 | +1.57% |
| Oct 13, 2025 | $23.79 | $23.34 | $0.445 | 5,648,111.0 | -0.76% |
| Oct 10, 2025 | $24.05 | $23.68 | $0.365 | 4,776,608.0 | -0.17% |
| Oct 09, 2025 | $24.06 | $23.72 | $0.34 | 4,171,946.0 | -0.50% |
| Oct 08, 2025 | $24.01 | $23.80 | $0.21 | 3,329,840.0 | -0.46% |
| Oct 07, 2025 | $24.38 | $23.89 | $0.49 | 8,869,413.0 | -1.28% |
| Oct 06, 2025 | $24.67 | $24.30 | $0.37 | 4,177,009.0 | -1.34% |
| Oct 03, 2025 | $24.79 | $24.57 | $0.2187 | 2,825,676.0 | -0.08% |
| Oct 02, 2025 | $24.85 | $24.62 | $0.23 | 3,226,853.0 | -0.56% |
| Oct 01, 2025 | $24.93 | $24.53 | $0.40 | 3,006,919.0 | +0.24% |
| Sep 30, 2025 | $24.83 | $24.51 | $0.32 | 3,465,691.0 | +0.41% |
Hormel Foods Corp Stock (HRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hormel Foods Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hormel Foods Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hormel Foods Corp Stock (HRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.93 | $21.46 | $3.47 | 98,457,756.0 | -12.23% |
| Sep, 2025 | $25.77 | $24.27 | $1.50 | 85,795,257.0 | -2.75% |
| Aug, 2025 | $29.34 | $23.71 | $5.64 | 87,331,261.0 | -9.43% |
| Jul, 2025 | $31.86 | $27.95 | $3.91 | 72,424,264.0 | -7.14% |
| Jun, 2025 | $31.43 | $29.72 | $1.71 | 60,298,895.0 | -1.40% |
| May, 2025 | $30.86 | $28.77 | $2.09 | 67,350,469.0 | +2.61% |
| Apr, 2025 | $32.07 | $28.78 | $3.29 | 62,634,400.0 | -3.36% |
| Mar, 2025 | $31.23 | $28.48 | $2.75 | 62,094,798.0 | +8.07% |
| Feb, 2025 | $29.95 | $27.59 | $2.36 | 59,713,063.0 | -4.50% |
| Jan, 2025 | $31.95 | $29.12 | $2.83 | 51,874,591.0 | -4.43% |
Hormel Foods Corp Stock (HRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.80 | $30.84 | $2.96 | 50,127,259.0 | -3.79% |
| Nov, 2024 | $32.49 | $29.07 | $3.42 | 45,831,713.0 | +6.15% |
| Oct, 2024 | $32.21 | $30.41 | $1.80 | 40,883,527.0 | -3.63% |
| Sep, 2024 | $33.16 | $29.21 | $3.95 | 52,862,091.0 | -2.61% |
| Aug, 2024 | $33.14 | $31.20 | $1.94 | 42,357,787.0 | +1.37% |
| Jul, 2024 | $32.65 | $29.98 | $2.67 | 43,099,971.0 | +5.31% |
| Jun, 2024 | $31.40 | $30.01 | $1.39 | 43,369,259.0 | -1.58% |
| May, 2024 | $36.86 | $30.51 | $6.35 | 58,321,110.0 | -12.88% |
| Apr, 2024 | $35.87 | $33.73 | $2.14 | 53,351,650.0 | +1.92% |
| Mar, 2024 | $35.35 | $33.20 | $2.15 | 59,450,416.0 | -1.22% |
| Feb, 2024 | $36.00 | $28.51 | $7.49 | 79,720,788.0 | +16.30% |
| Jan, 2024 | $33.02 | $30.15 | $2.87 | 59,332,290.0 | -5.42% |
Hormel Foods Corp Stock (HRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.85 | $30.55 | $2.30 | 50,880,916.0 | +4.97% |
| Nov, 2023 | $33.68 | $30.12 | $3.56 | 80,811,383.0 | -6.02% |
| Oct, 2023 | $38.27 | $30.70 | $7.57 | 84,712,960.0 | -14.41% |
| Sep, 2023 | $39.58 | $36.77 | $2.80 | 45,804,722.0 | -1.45% |
| Aug, 2023 | $41.73 | $38.35 | $3.38 | 42,193,084.0 | -5.60% |
| Jul, 2023 | $41.13 | $39.01 | $2.12 | 35,201,708.0 | +1.64% |
| Jun, 2023 | $41.73 | $39.15 | $2.58 | 47,831,141.0 | +5.15% |
| May, 2023 | $41.28 | $37.98 | $3.30 | 49,316,856.0 | -5.42% |
| Apr, 2023 | $41.35 | $39.09 | $2.26 | 40,143,466.0 | +1.40% |
| Mar, 2023 | $44.34 | $37.77 | $6.57 | 59,373,359.0 | -10.14% |
| Feb, 2023 | $46.04 | $44.36 | $1.68 | 27,384,896.0 | -2.05% |
| Jan, 2023 | $47.03 | $44.08 | $2.95 | 34,233,641.0 | -0.53% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):