MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HRL — Hormel Foods Corporation
NYSEHormel Foods Corporation
$20.08
-0.17(-0.84%)
- O
- 20.24
- H
- 20.38
- L
- 19.96
- V
- 6.15M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.08
Period Return-34.83%
Period High$31.86
Period Low$19.42
Avg Daily Volume4.49M
Total Trading Days365
HRL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.24 | $20.38 | $19.96 | $20.08 | $-0.17 | -0.84% | 6,146,125 | $20.12 | $19.96 $20.38 |
| Oct 2, 2026 | $20.06 | $20.35 | $19.91 | $20.25 | +$0.29 | +1.45% | 6,514,192 | $20.23 | $19.91 $20.35 |
| Oct 1, 2026 | $19.90 | $20.07 | $19.71 | $19.96 | +$0.02 | +0.10% | 5,884,660 | $19.92 | $19.71 $20.07 |
| Sep 30, 2026 | $20.08 | $20.22 | $19.76 | $19.94 | +$0.09 | +0.45% | 4,939,338 | $19.98 | $19.76 $20.22 |
| Sep 29, 2026 | $19.85 | $19.96 | $19.57 | $19.85 | $-0.12 | -0.60% | 5,417,777 | $19.79 | $19.57 $19.96 |
| Sep 28, 2026 | $19.71 | $19.99 | $19.57 | $19.97 | +$0.26 | +1.32% | 5,433,575 | $19.86 | $19.57 $19.99 |
| Sep 25, 2026 | $19.82 | $19.96 | $19.42 | $19.71 | $-0.13 | -0.66% | 4,422,968 | $19.61 | $19.42 $19.96 |
| Sep 24, 2026 | $20.09 | $20.21 | $19.69 | $19.84 | $-0.08 | -0.40% | 3,961,650 | $19.85 | $19.69 $20.21 |
| Sep 23, 2026 | $20.33 | $20.63 | $19.84 | $19.92 | $-0.41 | -2.02% | 4,589,937 | $19.95 | $19.84 $20.63 |
| Sep 22, 2026 | $20.67 | $20.72 | $20.30 | $20.33 | $-0.13 | -0.64% | 3,553,128 | $20.44 | $20.30 $20.72 |
| Sep 21, 2026 | $20.77 | $20.84 | $20.45 | $20.46 | $-0.37 | -1.78% | 5,281,297 | $20.56 | $20.45 $20.84 |
| Sep 18, 2026 | $20.66 | $21.11 | $20.64 | $20.83 | +$0.07 | +0.34% | 10,086,921 | $20.86 | $20.64 $21.11 |
| Sep 17, 2026 | $20.92 | $20.93 | $20.73 | $20.76 | $-0.02 | -0.10% | 3,211,795 | $20.78 | $20.73 $20.93 |
| Sep 16, 2026 | $20.80 | $20.96 | $20.77 | $20.78 | $-0.01 | -0.05% | 2,844,182 | $20.83 | $20.77 $20.96 |
| Sep 15, 2026 | $20.92 | $20.93 | $20.62 | $20.79 | $-0.17 | -0.81% | 3,665,962 | $20.78 | $20.62 $20.93 |
| Sep 14, 2026 | $20.84 | $21.13 | $20.80 | $20.96 | +$0.39 | +1.90% | 4,300,479 | $20.99 | $20.80 $21.13 |
| Sep 11, 2026 | $20.95 | $20.96 | $20.44 | $20.57 | $-0.27 | -1.30% | 4,561,768 | $20.54 | $20.44 $20.96 |
| Sep 10, 2026 | $21.00 | $21.04 | $20.75 | $20.84 | $-0.13 | -0.62% | 4,185,144 | $20.84 | $20.75 $21.04 |
| Sep 9, 2026 | $21.16 | $21.29 | $20.90 | $20.97 | $-0.24 | -1.13% | 4,216,854 | $21.02 | $20.90 $21.29 |
| Sep 8, 2026 | $21.60 | $21.62 | $21.11 | $21.21 | $-0.33 | -1.53% | 4,516,617 | $21.22 | $21.11 $21.62 |
| Sep 4, 2026 | $21.56 | $21.87 | $21.51 | $21.54 | $-0.14 | -0.65% | 3,816,356 | $21.62 | $21.51 $21.87 |
| Sep 3, 2026 | $21.99 | $22.08 | $21.65 | $21.68 | $-0.37 | -1.68% | 4,993,612 | $21.75 | $21.65 $22.08 |
| Sep 2, 2026 | $22.11 | $22.40 | $21.93 | $22.05 | +$0.06 | +0.27% | 4,450,763 | $22.13 | $21.93 $22.40 |
| Sep 1, 2026 | $21.97 | $22.09 | $21.81 | $21.99 | +$0.14 | +0.64% | 5,550,581 | $21.97 | $21.81 $22.09 |
| Aug 31, 2026 | $21.54 | $21.96 | $21.51 | $21.85 | +$0.28 | +1.30% | 7,476,705 | $21.76 | $21.51 $21.96 |
| Aug 28, 2026 | $21.29 | $21.58 | $21.14 | $21.57 | +$0.29 | +1.36% | 10,648,742 | $21.40 | $21.14 $21.58 |
| Aug 27, 2026 | $23.00 | $23.39 | $21.27 | $21.28 | $-2.43 | -10.25% | 18,585,572 | $21.58 | $21.27 $23.39 |
| Aug 26, 2026 | $23.84 | $24.06 | $23.49 | $23.71 | $-0.07 | -0.29% | 9,291,834 | $23.75 | $23.49 $24.06 |
| Aug 25, 2026 | $23.88 | $24.00 | $23.64 | $23.78 | $-0.31 | -1.29% | 4,275,091 | $23.78 | $23.64 $24.00 |
| Aug 24, 2026 | $24.06 | $24.22 | $23.89 | $24.09 | +$0.21 | +0.88% | 3,974,139 | $24.04 | $23.89 $24.22 |