HRL - HORMEL FOODS CORP /DE/
20.18
0.020 0.099%
Share volume: 4,587,709
Last Updated: 05-12-2026
Food Products/Meat Products:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$20.16
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $20.30 | $20.30 | $20.44 | $20.44 | $19.90 | $19.90 | $20.18 | $20.18 | 4,587,709 | $4,587,709.00 |
| 05-11-2026 | $20.45 | $20.45 | $20.51 | $20.51 | $19.89 | $19.89 | $20.16 | $20.16 | 5,195,722 | $5,195,722.00 |
| 05-08-2026 | $20.84 | $20.84 | $20.85 | $20.85 | $20.42 | $20.42 | $20.44 | $20.44 | 4,072,610 | $4,072,610.00 |
| 05-07-2026 | $20.61 | $20.61 | $20.88 | $20.88 | $20.53 | $20.53 | $20.75 | $20.75 | 3,622,646 | $3,622,646.00 |
| 05-06-2026 | $21.00 | $21.00 | $21.07 | $21.07 | $20.48 | $20.48 | $20.70 | $20.70 | 5,815,154 | $5,815,154.00 |
| 05-05-2026 | $20.65 | $20.65 | $21.08 | $21.08 | $20.37 | $20.37 | $20.93 | $20.93 | 4,247,840 | $4,247,840.00 |
| 05-04-2026 | $21.30 | $21.30 | $21.30 | $21.30 | $20.52 | $20.52 | $20.66 | $20.66 | 4,789,317 | $4,789,317.00 |
| 05-01-2026 | $21.57 | $21.57 | $21.64 | $21.64 | $21.15 | $21.15 | $21.33 | $21.33 | 3,549,934 | $3,549,934.00 |
| 04-30-2026 | $20.84 | $20.84 | $21.54 | $21.54 | $20.84 | $20.84 | $21.47 | $21.47 | 7,949,012 | $7,949,012.00 |
| 04-29-2026 | $21.23 | $21.23 | $21.32 | $21.32 | $20.80 | $20.80 | $20.86 | $20.86 | 4,514,146 | $4,514,146.00 |