Skip to main content
HRL logo

Hormel Foods Corporation

HRLNYSEConsumer StaplesPackaged Foods

$20.95Today:- (-)1Y −10.14%

As of Oct 26, 2026 close

Market cap
$11.55B
P/E (TTM)
33.69
Forward P/E
68.66
Dividend yield
5.48%
52-week range
$18.96$26.60
Volume (live)
-
Avg. volume (3M)
5.28M

Hormel Foods (HRL) Historical Stock Prices

Analyze Hormel Foods (HRL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hormel Foods (HRL) Interactive Price Chart

Interactive historical price chart showing Hormel Foods stock price movements and trends across multiple time periods.

Loading chart...

HRL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HRL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.0621.1720.8120.9520.953.77M
Oct 23, 202621.2321.3620.8921.0621.063.28M
Oct 22, 202620.5521.3820.5521.3621.365.06M
Oct 21, 202620.4520.4820.1720.4420.443.73M
Oct 20, 202620.5620.6220.3720.5120.513.48M
Oct 19, 202620.2220.4420.1020.3520.355.05M
Oct 16, 202620.3820.6420.2320.4020.405.57M
Oct 15, 202620.1520.6220.1220.1920.196.72M
Oct 14, 202619.2919.8519.2319.8119.815.84M
Oct 13, 202619.1919.3218.9619.2119.214.38M
Oct 12, 202619.2519.3019.0619.3019.016.62M
Oct 9, 202619.3719.4119.1619.1918.906.32M
Oct 8, 202619.5019.6419.3719.4219.1310.10M
Oct 7, 202620.1420.1419.5319.5519.256.07M
Oct 6, 202620.0820.1119.8119.8819.586.38M
Oct 5, 202620.2420.3819.9620.0819.786.15M
Oct 2, 202620.0620.3519.9120.2519.946.51M
Oct 1, 202619.9020.0719.7019.9619.665.88M
Sep 30, 202620.0820.2219.7619.9419.644.94M
Sep 29, 202619.8519.9519.5719.8519.555.42M
Sep 28, 202619.7119.9819.5719.9719.675.43M
Sep 25, 202619.8219.9619.4219.7119.414.42M
Sep 24, 202620.0920.2119.6919.8419.543.96M
Sep 23, 202620.3320.6319.8419.9219.624.59M
Sep 22, 202620.6720.7220.3020.3320.023.55M
Sep 21, 202620.7720.8420.4520.4620.155.28M
Sep 18, 202620.6621.1120.6420.8320.5110.09M
Sep 17, 202620.9220.9320.7320.7620.453.21M
Sep 16, 202620.8020.9520.7720.7820.472.84M
Sep 15, 202620.9220.9320.6220.7920.473.80M
Sep 14, 202620.8421.1320.8020.9620.644.31M
Sep 11, 202620.9520.9520.4320.5720.264.56M
Sep 10, 202621.0021.0420.7520.8420.524.19M
Sep 9, 202621.1621.2920.8920.9720.654.22M
Sep 8, 202621.6021.6221.1121.2120.894.52M
Sep 4, 202621.5621.8621.5021.5421.213.82M
Sep 3, 202621.9922.0821.6521.6821.354.99M
Sep 2, 202622.1122.3921.9322.0521.724.53M
Sep 1, 202621.9722.0921.8121.9921.665.55M
Aug 31, 202621.5421.9621.5121.8521.527.48M
Aug 28, 202621.2921.5821.1421.5721.2410.65M
Aug 27, 202623.0023.3921.2721.2820.9618.59M
Aug 26, 202623.8424.0523.4923.7123.359.29M
Aug 25, 202623.8824.0023.6423.7823.424.28M
Aug 24, 202624.0624.2123.8924.0923.723.97M
Aug 21, 202624.0924.1723.7623.8823.523.52M
Aug 20, 202624.2524.4123.9624.0823.723.44M
Aug 19, 202624.6024.8424.3724.4124.044.32M
Aug 18, 202624.4724.5424.1624.3423.974.14M
Aug 17, 202624.3124.5723.9724.0223.664.81M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.