Hormel Foods Corporation (HRL) Historical Stock Data
30.68 ↑0.30 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRL is up 0.19% a day on average. There have been 16 days where Hormel Foods Corporation closed green and 14 days where HRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 30.52 | 30.68 | ↑$0.16 (0.52%) | 30.35 | 30.86 | 4.46M |
| 2025-05-29 | 29.31 | 30.38 | ↑$1.07 (3.65%) | 28.78 | 30.49 | 6.06M |
| 2025-05-28 | 30.32 | 30.04 | ↓$0.28 (-0.92%) | 29.81 | 30.45 | 4.25M |
| 2025-05-27 | 29.80 | 30.20 | ↑$0.40 (1.34%) | 29.67 | 30.26 | 4.87M |
| 2025-05-23 | 29.45 | 29.44 | ↓$0.01 (-0.03%) | 29.00 | 29.56 | 2.77M |
| 2025-05-22 | 29.29 | 29.45 | ↑$0.16 (0.55%) | 28.99 | 29.53 | 3.26M |
| 2025-05-21 | 30.07 | 29.42 | ↓$0.65 (-2.16%) | 29.38 | 30.13 | 3.27M |
| 2025-05-20 | 30.09 | 30.14 | ↑$0.05 (0.17%) | 30.06 | 30.46 | 3.77M |
| 2025-05-19 | 30.50 | 30.12 | ↓$0.38 (-1.25%) | 30.06 | 30.50 | 2.62M |
| 2025-05-16 | 30.13 | 30.53 | ↑$0.40 (1.33%) | 30.02 | 30.55 | 3.07M |
| 2025-05-15 | 29.34 | 30.16 | ↑$0.82 (2.79%) | 29.34 | 30.20 | 2.96M |
| 2025-05-14 | 29.13 | 29.16 | ↑$0.03 (0.10%) | 28.90 | 29.30 | 4.19M |
| 2025-05-13 | 29.44 | 29.27 | ↓$0.17 (-0.58%) | 28.99 | 29.55 | 2.69M |
| 2025-05-12 | 29.18 | 29.55 | ↑$0.37 (1.27%) | 29.02 | 29.65 | 3M |
| 2025-05-09 | 29.25 | 29.21 | ↓$0.04 (-0.14%) | 29.18 | 29.52 | 1.18M |
| 2025-05-08 | 29.13 | 29.39 | ↑$0.26 (0.89%) | 29.05 | 29.74 | 2.60M |
| 2025-05-07 | 29.18 | 29.11 | ↓$0.07 (-0.24%) | 28.98 | 29.35 | 2.29M |
| 2025-05-06 | 29.13 | 29.15 | ↑$0.02 (0.07%) | 29.02 | 29.30 | 1.73M |
| 2025-05-05 | 29.29 | 29.21 | ↓$0.08 (-0.27%) | 28.82 | 29.31 | 1.97M |
| 2025-05-02 | 29.54 | 29.31 | ↓$0.23 (-0.78%) | 29.24 | 29.63 | 2.96M |
| 2025-05-01 | 29.56 | 29.39 | ↓$0.17 (-0.58%) | 29.24 | 29.65 | 2.39M |
| 2025-04-30 | 29.88 | 29.90 | ↑$0.02 (0.07%) | 29.35 | 30.04 | 3.31M |
| 2025-04-29 | 29.51 | 29.61 | ↑$0.10 (0.34%) | 29.18 | 29.65 | 2.34M |
| 2025-04-28 | 29.64 | 29.52 | ↓$0.12 (-0.40%) | 29.37 | 29.79 | 2.26M |
| 2025-04-25 | 30.08 | 29.70 | ↓$0.38 (-1.26%) | 29.58 | 30.15 | 2.38M |
| 2025-04-24 | 30.63 | 30.19 | ↓$0.44 (-1.44%) | 30.09 | 30.71 | 1.88M |
| 2025-04-23 | 30.65 | 30.81 | ↑$0.16 (0.52%) | 30.36 | 30.88 | 2.05M |
| 2025-04-22 | 30.43 | 30.71 | ↑$0.28 (0.92%) | 30.33 | 30.77 | 2.32M |
| 2025-04-21 | 30.45 | 30.40 | ↓$0.05 (-0.16%) | 30.10 | 30.47 | 2.26M |
| 2025-04-17 | 30.17 | 30.58 | ↑$0.41 (1.36%) | 30.11 | 30.69 | 2.86M |
Create an account or log in to view more rows.
$HRL death cross will complete today
$HRL do what the markets tells you to do not the other way around
$HRL BOUGHT TODAY!
$HRL going green
$HRL starting to gap up a little
$HRL BUY BUY BUY BUY
$HRL Tomorrow
$HRL super bullish
$HRL Games being played here.
$HRL today feels different to the moon