Get the Stockscreener App
23.63
0.92%
-0.22
Pre-market:
23.63
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 December 09, 2025, is $23.63.
- 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 $21.03 on October 31, 2025. Since then, Hormel Foods Corp's stock price has risen over 12.36% to $23.63 now.
- The 52-week high stock price for HRL is $33.80, representing a 43.04% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HRL is $21.03, indicating a -11.00% decrease from the current share price, occurred on October 31, 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $24.00 | $23.59 | $0.41 | 4,499,335.0 | -0.92% |
| Dec 08, 2025 | $24.30 | $23.75 | $0.552 | 6,134,752.0 | -2.01% |
| Dec 05, 2025 | $24.63 | $24.01 | $0.62 | 6,181,507.0 | +0.75% |
| Dec 04, 2025 | $25.30 | $23.68 | $1.62 | 10,456,218.0 | +3.82% |
| Dec 03, 2025 | $23.45 | $23.06 | $0.392 | 6,865,650.0 | +0.78% |
| Dec 02, 2025 | $23.29 | $22.84 | $0.445 | 6,374,939.0 | -0.90% |
| Dec 01, 2025 | $23.50 | $22.99 | $0.515 | 6,669,607.0 | +0.39% |
| Nov 28, 2025 | $23.37 | $23.18 | $0.195 | 2,113,846.0 | -0.09% |
| Nov 26, 2025 | $23.26 | $23.01 | $0.25 | 3,102,392.0 | +1.09% |
| Nov 25, 2025 | $23.05 | $22.82 | $0.23 | 4,153,438.0 | +1.68% |
| Nov 24, 2025 | $22.71 | $22.46 | $0.25 | 8,531,018.0 | -0.40% |
| Nov 21, 2025 | $23.00 | $22.33 | $0.675 | 9,178,124.0 | +1.66% |
| Nov 20, 2025 | $22.51 | $22.03 | $0.48 | 3,732,563.0 | +0.59% |
| Nov 19, 2025 | $22.27 | $22.03 | $0.235 | 3,679,832.0 | -0.58% |
| Nov 18, 2025 | $22.41 | $22.08 | $0.325 | 3,504,714.0 | +0.18% |
| Nov 17, 2025 | $22.65 | $22.20 | $0.455 | 4,291,908.0 | -1.59% |
| Nov 14, 2025 | $22.88 | $22.36 | $0.52 | 3,818,797.0 | -0.09% |
| Nov 13, 2025 | $22.83 | $22.21 | $0.62 | 6,831,716.0 | +1.75% |
| Nov 12, 2025 | $22.65 | $22.24 | $0.41 | 4,162,792.0 | -1.07% |
| Nov 11, 2025 | $22.55 | $22.23 | $0.325 | 4,236,230.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.30 | $22.84 | $2.46 | 51,681,343.0 | +1.81% |
| Nov, 2025 | $23.37 | $21.15 | $2.22 | 89,038,625.0 | +7.50% |
| Oct, 2025 | $24.93 | $21.03 | $3.90 | 112,847,649.0 | -12.73% |
| 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% |
0.86%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):