HRL - HORMEL FOODS CORP /DE/
21.33
0.140 0.656%
Share volume: 4,713,008
Last Updated: 04-20-2026
Food Products/Meat Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$21.19
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.16 | $21.16 | $21.51 | $21.51 | $21.08 | $21.08 | $21.33 | $21.33 | 4,713,008 | $4,713,008.00 |
| 04-17-2026 | $20.86 | $20.86 | $21.25 | $21.25 | $20.84 | $20.84 | $21.19 | $21.19 | 5,618,714 | $5,618,714.00 |
| 04-16-2026 | $20.70 | $20.70 | $21.01 | $21.01 | $20.65 | $20.65 | $20.90 | $20.90 | 4,928,132 | $4,928,132.00 |
| 04-15-2026 | $20.72 | $20.72 | $20.78 | $20.78 | $20.41 | $20.41 | $20.66 | $20.66 | 5,190,469 | $5,190,469.00 |
| 04-14-2026 | $20.36 | $20.36 | $20.94 | $20.94 | $20.32 | $20.32 | $20.76 | $20.76 | 5,431,955 | $5,431,955.00 |
| 04-13-2026 | $20.54 | $20.54 | $20.60 | $20.60 | $20.32 | $20.32 | $20.48 | $20.48 | 5,749,951 | $5,749,951.00 |
| 04-10-2026 | $21.15 | $20.85 | $21.18 | $20.88 | $20.79 | $20.49 | $20.87 | $20.58 | 5,357,883 | $5,357,883.00 |
| 04-09-2026 | $21.05 | $21.05 | $21.24 | $21.24 | $20.62 | $20.62 | $21.13 | $21.13 | 7,082,453 | $7,082,453.00 |
| 04-08-2026 | $21.53 | $21.53 | $21.65 | $21.65 | $21.37 | $21.37 | $21.64 | $21.64 | 5,133,052 | $5,133,052.00 |
| 04-07-2026 | $21.78 | $21.78 | $21.84 | $21.84 | $21.42 | $21.42 | $21.45 | $21.45 | 4,866,529 | $4,866,529.00 |