Hormel Foods (HRL) went public on January 2, 1990, when it opened at a split-adjusted price of $0.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $25.140 | $25.465 | $24.835 | $25.020 | 10,063,274 |
July 2026 | $24.685 | $26.430 | $23.687 | $25.010 | 83,928,100 |
June 2026 | $22.955 | $26.285 | $22.629 | $24.526 | 96,788,600 |
May 2026 | $21.315 | $23.608 | $19.467 | $22.955 | 138,365,500 |
April 2026 | $22.127 | $22.127 | $20.080 | $21.216 | 105,905,200 |
March 2026 | $24.767 | $24.855 | $21.533 | $22.068 | 92,943,000 |
February 2026 | $23.968 | $25.547 | $22.497 | $24.943 | 96,381,700 |
January 2026 | $22.897 | $24.719 | $21.396 | $23.978 | 99,412,200 |
December 2025 | $22.320 | $24.340 | $21.983 | $22.801 | 115,568,800 |
November 2025 | $20.675 | $22.483 | $20.347 | $22.329 | 89,239,800 |
October 2025 | $23.605 | $23.691 | $20.232 | $20.771 | 113,460,200 |
September 2025 | $24.204 | $24.489 | $23.064 | $23.510 | 87,158,600 |
August 2025 | $26.894 | $27.891 | $22.532 | $24.176 | 88,384,900 |
July 2025 | $28.473 | $29.989 | $26.561 | $26.694 | 73,535,300 |
June 2025 | $28.652 | $29.584 | $27.974 | $28.473 | 60,386,500 |
May 2025 | $27.824 | $29.047 | $27.080 | $28.878 | 67,397,200 |
April 2025 | $28.975 | $29.898 | $26.830 | $28.144 | 63,821,400 |
March 2025 | $26.691 | $29.115 | $26.551 | $28.844 | 66,745,500 |
February 2025 | $27.753 | $27.921 | $25.721 | $26.691 | 62,099,000 |
January 2025 | $29.074 | $29.786 | $27.147 | $27.949 | 56,454,900 |
December 2024 | $29.988 | $31.206 | $28.473 | $28.963 | 54,569,600 |
November 2024 | $28.317 | $29.997 | $26.849 | $29.941 | 48,482,400 |
October 2024 | $28.928 | $29.738 | $28.076 | $28.206 | 44,421,900 |
September 2024 | $29.779 | $30.337 | $26.723 | $29.001 | 54,476,900 |
August 2024 | $29.459 | $30.319 | $28.544 | $29.779 | 44,203,300 |