Hormel Foods (HRL) went public on January 2, 1990, when it opened at a split-adjusted price of $0.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $19.598 | $20.620 | $18.771 | $20.190 | 70,965,900 |
September 2026 | $21.637 | $22.061 | $19.126 | $19.638 | 98,192,200 |
August 2026 | $24.759 | $25.084 | $20.820 | $21.519 | 103,587,300 |
July 2026 | $24.310 | $26.029 | $23.328 | $24.631 | 83,928,100 |
June 2026 | $22.607 | $25.887 | $22.286 | $24.155 | 96,788,600 |
May 2026 | $20.992 | $23.250 | $19.172 | $22.607 | 138,365,500 |
April 2026 | $21.792 | $21.792 | $19.775 | $20.895 | 105,905,200 |
March 2026 | $24.392 | $24.478 | $21.206 | $21.734 | 92,943,000 |
February 2026 | $23.605 | $25.160 | $22.156 | $24.565 | 96,381,700 |
January 2026 | $22.550 | $24.344 | $21.072 | $23.615 | 99,412,200 |
December 2025 | $21.981 | $23.971 | $21.650 | $22.455 | 115,568,800 |
November 2025 | $20.361 | $22.143 | $20.039 | $21.991 | 89,239,800 |
October 2025 | $23.245 | $23.330 | $19.925 | $20.456 | 113,460,200 |
September 2025 | $23.835 | $24.116 | $22.712 | $23.152 | 87,158,600 |
August 2025 | $26.483 | $27.466 | $22.188 | $23.807 | 88,384,900 |
July 2025 | $28.039 | $29.531 | $26.156 | $26.287 | 73,535,300 |
June 2025 | $28.215 | $29.133 | $27.548 | $28.039 | 60,386,500 |
May 2025 | $27.400 | $28.605 | $26.667 | $28.438 | 67,397,200 |
April 2025 | $28.533 | $29.442 | $26.421 | $27.715 | 63,821,400 |
March 2025 | $26.284 | $28.671 | $26.146 | $28.404 | 66,745,500 |
February 2025 | $27.330 | $27.495 | $25.329 | $26.284 | 62,099,000 |
January 2025 | $28.630 | $29.332 | $26.733 | $27.523 | 56,454,900 |
December 2024 | $29.530 | $30.731 | $28.039 | $28.521 | 54,569,600 |
November 2024 | $27.885 | $29.539 | $26.439 | $29.485 | 48,482,400 |
October 2024 | $28.488 | $29.285 | $27.648 | $27.776 | 44,421,900 |