HRL
Hormel Foods Corporation NYQ · HRL
$25.28
-0.11
(-0.43%)
Neutral · +0.75σ
Price alert —
Loading…
Sign in to get a one-time email the moment HRL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $25.32 | $25.39 | $25.11 | $25.28 | 3.1M |
| 2026-07-17 | $26.00 | $26.21 | $25.24 | $25.39 | 3.1M |
| 2026-07-16 | $25.35 | $25.87 | $25.33 | $25.71 | 3.9M |
| 2026-07-15 | $24.90 | $25.55 | $24.77 | $25.15 | 4.6M |
| 2026-07-14 | $24.44 | $24.84 | $24.22 | $24.81 | 4.0M |
| 2026-07-13 | $24.51 | $24.75 | $24.39 | $24.46 | 3.4M |
| 2026-07-10 | $24.39 | $24.92 | $24.30 | $24.73 | 2.7M |
| 2026-07-09 | $24.39 | $24.44 | $24.16 | $24.33 | 4.2M |
| 2026-07-08 | $24.83 | $24.83 | $24.39 | $24.54 | 3.7M |
| 2026-07-07 | $24.70 | $25.09 | $24.61 | $24.70 | 3.8M |
| 2026-07-06 | $24.87 | $24.92 | $23.97 | $24.28 | 5.3M |
| 2026-07-02 | $24.95 | $25.15 | $24.65 | $25.00 | 4.1M |
| 2026-07-01 | $24.98 | $25.29 | $24.68 | $24.88 | 4.7M |
| 2026-06-30 | $25.98 | $26.08 | $24.79 | $24.82 | 5.0M |
| 2026-06-29 | $26.37 | $26.58 | $26.11 | $26.31 | 4.0M |
| 2026-06-26 | $26.19 | $26.60 | $26.12 | $26.51 | 7.6M |
| 2026-06-25 | $25.68 | $26.20 | $25.59 | $26.02 | 4.6M |
| 2026-06-24 | $24.90 | $25.67 | $24.87 | $25.55 | 6.4M |
| 2026-06-23 | $24.36 | $24.80 | $24.36 | $24.72 | 3.4M |
| 2026-06-22 | $24.09 | $24.47 | $23.93 | $24.11 | 4.4M |
| 2026-06-18 | $24.34 | $24.45 | $24.02 | $24.16 | 6.3M |
| 2026-06-17 | $24.50 | $24.76 | $24.14 | $24.33 | 2.9M |
| 2026-06-16 | $24.62 | $25.00 | $24.55 | $24.65 | 3.4M |
| 2026-06-15 | $24.60 | $24.72 | $24.46 | $24.58 | 3.9M |
| 2026-06-12 | $24.41 | $24.82 | $24.30 | $24.75 | 2.6M |
| 2026-06-11 | $24.26 | $24.60 | $24.18 | $24.44 | 3.1M |
| 2026-06-10 | $24.26 | $24.55 | $24.10 | $24.29 | 4.0M |
| 2026-06-09 | $23.64 | $24.18 | $23.53 | $23.98 | 5.5M |
| 2026-06-08 | $23.46 | $24.07 | $23.37 | $23.64 | 4.4M |
| 2026-06-05 | $23.48 | $23.73 | $23.31 | $23.62 | 4.4M |
| 2026-06-04 | $23.38 | $23.55 | $22.92 | $23.29 | 5.4M |
| 2026-06-03 | $23.32 | $23.55 | $22.90 | $23.13 | 4.5M |
| 2026-06-02 | $23.25 | $23.53 | $23.12 | $23.35 | 4.6M |
| 2026-06-01 | $23.23 | $23.40 | $23.03 | $23.35 | 6.4M |
| 2026-05-29 | $23.37 | $23.87 | $23.18 | $23.23 | 38.9M |
| 2026-05-28 | $22.97 | $23.89 | $22.39 | $23.59 | 11.3M |
| 2026-05-27 | $20.96 | $21.31 | $20.90 | $20.96 | 7.1M |
| 2026-05-26 | $21.08 | $21.16 | $20.82 | $20.89 | 6.7M |
| 2026-05-22 | $21.19 | $21.41 | $21.06 | $21.24 | 4.6M |
| 2026-05-21 | $20.53 | $21.12 | $20.24 | $21.08 | 5.0M |
| 2026-05-20 | $20.28 | $20.86 | $19.96 | $20.76 | 5.6M |
| 2026-05-19 | $20.45 | $20.75 | $20.17 | $20.40 | 4.8M |
| 2026-05-18 | $19.76 | $20.41 | $19.72 | $20.38 | 5.1M |
| 2026-05-15 | $20.13 | $20.29 | $19.70 | $19.74 | 5.4M |
| 2026-05-14 | $20.01 | $20.35 | $19.94 | $20.00 | 4.2M |
| 2026-05-13 | $20.01 | $20.16 | $19.81 | $19.91 | 3.6M |
| 2026-05-12 | $20.30 | $20.44 | $19.90 | $20.18 | 4.6M |
| 2026-05-11 | $20.45 | $20.51 | $19.89 | $20.16 | 5.2M |
| 2026-05-08 | $20.84 | $20.85 | $20.42 | $20.44 | 4.1M |
| 2026-05-07 | $20.61 | $20.88 | $20.53 | $20.75 | 3.6M |
| 2026-05-06 | $21.00 | $21.07 | $20.48 | $20.70 | 5.8M |
| 2026-05-05 | $20.65 | $21.08 | $20.37 | $20.93 | 4.2M |
| 2026-05-04 | $21.30 | $21.30 | $20.52 | $20.66 | 4.8M |
| 2026-05-01 | $21.57 | $21.64 | $21.15 | $21.33 | 3.5M |
| 2026-04-30 | $20.84 | $21.54 | $20.84 | $21.47 | 7.9M |
| 2026-04-29 | $21.23 | $21.32 | $20.80 | $20.86 | 4.5M |
| 2026-04-28 | $21.78 | $21.96 | $21.19 | $21.31 | 3.4M |
| 2026-04-27 | $21.49 | $21.83 | $21.45 | $21.47 | 4.7M |
| 2026-04-24 | $21.79 | $22.03 | $21.46 | $21.55 | 4.4M |
| 2026-04-23 | $21.39 | $21.80 | $21.39 | $21.76 | 4.0M |
| 2026-04-22 | $21.30 | $21.53 | $21.25 | $21.43 | 4.1M |
| 2026-04-21 | $21.38 | $21.63 | $21.18 | $21.25 | 4.7M |
| 2026-04-20 | $21.16 | $21.51 | $21.08 | $21.33 | 4.7M |
| 2026-04-17 | $20.86 | $21.25 | $20.84 | $21.19 | 5.6M |
| 2026-04-16 | $20.70 | $21.01 | $20.65 | $20.90 | 4.9M |
| 2026-04-15 | $20.72 | $20.78 | $20.41 | $20.66 | 5.2M |
| 2026-04-14 | $20.36 | $20.94 | $20.32 | $20.76 | 5.4M |
| 2026-04-13 | $20.54 | $20.60 | $20.32 | $20.48 | 5.8M |
| 2026-04-10 | $21.15 | $21.18 | $20.79 | $20.87 | 5.4M |
| 2026-04-09 | $21.05 | $21.24 | $20.62 | $21.13 | 7.1M |
| 2026-04-08 | $21.53 | $21.65 | $21.37 | $21.64 | 5.1M |
| 2026-04-07 | $21.78 | $21.84 | $21.42 | $21.45 | 4.9M |
| 2026-04-06 | $22.05 | $22.09 | $21.84 | $21.86 | 4.0M |
| 2026-04-02 | $22.06 | $22.14 | $21.66 | $22.09 | 4.7M |
| 2026-04-01 | $22.71 | $22.71 | $21.98 | $22.03 | 5.3M |
| 2026-03-31 | $23.10 | $23.16 | $22.37 | $22.65 | 4.4M |
| 2026-03-30 | $23.11 | $23.25 | $22.92 | $23.02 | 4.1M |
| 2026-03-27 | $22.81 | $23.18 | $22.80 | $23.07 | 4.0M |
| 2026-03-26 | $23.00 | $23.17 | $22.73 | $22.85 | 4.8M |
| 2026-03-25 | $22.84 | $23.11 | $22.58 | $23.05 | 3.8M |
| 2026-03-24 | $22.50 | $22.85 | $22.30 | $22.65 | 4.1M |
| 2026-03-23 | $22.34 | $22.51 | $22.10 | $22.42 | 4.2M |
| 2026-03-20 | $22.41 | $22.50 | $22.14 | $22.14 | 8.9M |
| 2026-03-19 | $22.70 | $23.00 | $22.29 | $22.37 | 3.7M |
| 2026-03-18 | $22.58 | $22.96 | $22.46 | $22.71 | 4.2M |
| 2026-03-17 | $22.80 | $22.99 | $22.62 | $22.92 | 3.5M |
| 2026-03-16 | $22.71 | $22.86 | $22.60 | $22.69 | 3.8M |
| 2026-03-13 | $22.89 | $22.90 | $22.54 | $22.64 | 3.3M |
| 2026-03-12 | $22.91 | $23.19 | $22.66 | $22.70 | 3.8M |
| 2026-03-11 | $23.30 | $23.50 | $22.81 | $23.03 | 3.8M |
| 2026-03-10 | $23.70 | $23.75 | $23.34 | $23.34 | 5.6M |
| 2026-03-09 | $24.25 | $24.42 | $23.67 | $23.88 | 5.5M |
| 2026-03-06 | $24.20 | $24.55 | $23.94 | $24.42 | 2.8M |
| 2026-03-05 | $24.33 | $24.56 | $24.15 | $24.19 | 3.7M |
| 2026-03-04 | $24.73 | $24.73 | $24.26 | $24.44 | 3.0M |
| 2026-03-03 | $24.63 | $25.00 | $24.41 | $24.60 | 3.9M |
| 2026-03-02 | $25.42 | $25.51 | $24.82 | $24.82 | 3.9M |
| 2026-02-27 | $24.87 | $25.86 | $24.82 | $25.60 | 6.2M |
| 2026-02-26 | $25.70 | $26.22 | $24.67 | $24.82 | 7.3M |
| 2026-02-25 | $25.61 | $25.70 | $24.89 | $25.31 | 5.3M |
| 2026-02-24 | $25.33 | $25.84 | $25.31 | $25.80 | 5.3M |
| 2026-02-23 | $24.91 | $25.36 | $24.87 | $25.16 | 5.6M |
| 2026-02-20 | $24.65 | $25.02 | $24.33 | $24.99 | 6.4M |
| 2026-02-19 | $24.48 | $24.63 | $24.32 | $24.55 | 4.9M |
| 2026-02-18 | $23.55 | $24.52 | $23.55 | $24.48 | 7.3M |
| 2026-02-17 | $23.74 | $23.98 | $23.09 | $23.44 | 5.3M |
| 2026-02-13 | $23.59 | $23.98 | $23.59 | $23.78 | 3.7M |
| 2026-02-12 | $23.95 | $23.98 | $23.41 | $23.44 | 5.8M |
| 2026-02-11 | $24.01 | $24.08 | $23.56 | $23.95 | 4.4M |
| 2026-02-10 | $24.42 | $24.51 | $24.18 | $24.30 | 4.0M |
| 2026-02-09 | $24.90 | $24.96 | $24.31 | $24.41 | 4.4M |
| 2026-02-06 | $25.15 | $25.35 | $24.91 | $24.93 | 3.4M |
| 2026-02-05 | $25.39 | $25.47 | $24.96 | $25.09 | 3.5M |
| 2026-02-04 | $24.88 | $25.45 | $24.82 | $25.30 | 4.2M |
| 2026-02-03 | $24.31 | $25.02 | $24.22 | $24.62 | 3.9M |
| 2026-02-02 | $24.60 | $24.63 | $24.26 | $24.46 | 5.3M |
| 2026-01-30 | $24.53 | $24.67 | $24.04 | $24.61 | 12.9M |
| 2026-01-29 | $24.70 | $25.07 | $24.40 | $24.44 | 4.1M |
| 2026-01-28 | $25.10 | $25.37 | $24.37 | $24.60 | 3.5M |
| 2026-01-27 | $24.69 | $25.23 | $24.68 | $25.20 | 4.3M |
| 2026-01-26 | $24.80 | $25.29 | $24.72 | $24.85 | 4.8M |
| 2026-01-23 | $24.39 | $24.62 | $24.35 | $24.60 | 2.7M |
| 2026-01-22 | $24.37 | $24.81 | $24.34 | $24.36 | 3.4M |
| 2026-01-21 | $24.50 | $24.56 | $24.21 | $24.43 | 3.8M |