5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+11.87%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
-20.98%
YEAR-TO-DATE PERFORMANCE
-21.44%
1 YEAR PERFORMANCE
-25.72%
Hormel Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.27 | $23.85 (-1.73%) | $24.30 | $23.75 | 4.91 M | $13.13 B |
| 12/05/2025 | $24.23 | $24.34 (0.45%) | $24.63 | $24.01 | 6.18 M | $13.40 B |
| 12/04/2025 | $25.10 | $24.16 (-3.75%) | $25.30 | $23.68 | 10.46 M | $13.30 B |
| 12/03/2025 | $23.12 | $23.27 (0.65%) | $23.46 | $23.06 | 6.89 M | $12.81 B |
| 12/02/2025 | $23.24 | $23.09 (-0.65%) | $23.29 | $22.85 | 6.38 M | $12.71 B |
| 12/01/2025 | $23.20 | $23.30 (0.43%) | $23.51 | $22.99 | 6.68 M | $12.83 B |
| 11/28/2025 | $23.30 | $23.21 (-0.39%) | $23.37 | $23.18 | 2.11 M | $12.77 B |
| 11/26/2025 | $23.04 | $23.23 (0.82%) | $23.26 | $23.01 | 3.11 M | $12.78 B |
| 11/25/2025 | $22.98 | $22.98 (0%) | $23.05 | $22.82 | 4.16 M | $12.64 B |
| 11/24/2025 | $22.56 | $22.60 (0.18%) | $22.71 | $22.46 | 8.57 M | $12.43 B |
| 11/21/2025 | $22.47 | $22.69 (0.98%) | $23.01 | $22.33 | 9.19 M | $12.48 B |
| 11/20/2025 | $22.13 | $22.32 (0.86%) | $22.51 | $22.03 | 3.74 M | $12.28 B |
| 11/19/2025 | $22.25 | $22.19 (-0.27%) | $22.27 | $22.03 | 3.69 M | $12.21 B |
| 11/18/2025 | $22.29 | $22.32 (0.13%) | $22.41 | $22.08 | 3.51 M | $12.28 B |
| 11/17/2025 | $22.62 | $22.28 (-1.5%) | $22.65 | $22.20 | 4.30 M | $12.26 B |
| 11/14/2025 | $22.74 | $22.64 (-0.44%) | $22.88 | $22.36 | 3.82 M | $12.45 B |
| 11/13/2025 | $22.21 | $22.66 (2.03%) | $22.83 | $22.21 | 6.83 M | $12.46 B |
| 11/12/2025 | $22.46 | $22.27 (-0.85%) | $22.65 | $22.24 | 4.16 M | $12.25 B |
| 11/11/2025 | $22.31 | $22.51 (0.9%) | $22.55 | $22.23 | 4.24 M | $12.38 B |
| 11/10/2025 | $22.00 | $22.15 (0.68%) | $22.21 | $21.81 | 4.56 M | $12.18 B |
| 11/07/2025 | $21.91 | $22.03 (0.55%) | $22.11 | $21.68 | 6.41 M | $12.12 B |
| 11/06/2025 | $21.58 | $21.72 (0.65%) | $21.85 | $21.40 | 3.82 M | $11.95 B |
| 11/05/2025 | $21.54 | $21.55 (0.05%) | $21.63 | $21.31 | 4.20 M | $11.85 B |
| 11/04/2025 | $21.49 | $21.58 (0.42%) | $21.64 | $21.24 | 3.68 M | $11.87 B |
| 11/03/2025 | $21.49 | $21.48 (-0.05%) | $21.53 | $21.15 | 5.12 M | $11.82 B |
| 10/31/2025 | $21.21 | $21.59 (1.79%) | $21.69 | $21.03 | 8.03 M | $11.88 B |
| 10/30/2025 | $21.57 | $21.29 (-1.3%) | $21.80 | $21.22 | 7.75 M | $11.71 B |
| 10/29/2025 | $22.91 | $21.49 (-6.2%) | $23.04 | $21.46 | 12.02 M | $11.82 B |
| 10/28/2025 | $23.64 | $23.65 (0.04%) | $23.89 | $23.52 | 3.37 M | $13.01 B |
| 10/27/2025 | $23.74 | $23.74 (0%) | $23.81 | $23.37 | 5.50 M | $13.06 B |
| 10/24/2025 | $23.94 | $23.83 (-0.46%) | $23.94 | $23.61 | 3.20 M | $13.11 B |
| 10/23/2025 | $24.13 | $23.77 (-1.49%) | $24.18 | $23.65 | 3.76 M | $13.07 B |
| 10/22/2025 | $24.06 | $24.15 (0.37%) | $24.46 | $23.92 | 4.39 M | $13.28 B |
| 10/21/2025 | $24.00 | $24.08 (0.33%) | $24.16 | $23.93 | 4.26 M | $13.25 B |
| 10/20/2025 | $24.05 | $23.96 (-0.37%) | $24.08 | $23.78 | 4.04 M | $13.18 B |
| 10/17/2025 | $23.81 | $24.03 (0.92%) | $24.12 | $23.75 | 4.01 M | $13.22 B |
| 10/16/2025 | $23.70 | $23.75 (0.21%) | $23.95 | $23.67 | 4.46 M | $13.06 B |
| 10/15/2025 | $23.92 | $23.65 (-1.13%) | $24.13 | $23.59 | 3.79 M | $13.01 B |
| 10/14/2025 | $23.20 | $23.92 (3.1%) | $23.95 | $23.13 | 4.78 M | $13.16 B |
| 10/13/2025 | $23.70 | $23.55 (-0.63%) | $23.79 | $23.35 | 5.65 M | $12.95 B |
| 10/10/2025 | $23.88 | $23.73 (-0.63%) | $24.05 | $23.69 | 4.79 M | $13.05 B |
| 10/09/2025 | $23.92 | $23.77 (-0.63%) | $24.06 | $23.72 | 4.17 M | $13.07 B |
| 10/08/2025 | $24.01 | $23.89 (-0.5%) | $24.01 | $23.80 | 3.33 M | $13.14 B |
| 10/07/2025 | $24.38 | $24.00 (-1.56%) | $24.38 | $23.89 | 8.87 M | $13.20 B |
| 10/06/2025 | $24.60 | $24.31 (-1.18%) | $24.67 | $24.30 | 4.18 M | $13.37 B |
| 10/03/2025 | $24.68 | $24.64 (-0.16%) | $24.79 | $24.58 | 2.84 M | $13.55 B |
| 10/02/2025 | $24.69 | $24.66 (-0.12%) | $24.85 | $24.62 | 3.24 M | $13.56 B |
| 10/01/2025 | $24.84 | $24.80 (-0.16%) | $24.93 | $24.53 | 3.02 M | $13.64 B |
| 09/30/2025 | $24.71 | $24.74 (0.12%) | $24.83 | $24.51 | 3.47 M | $13.61 B |
| 09/29/2025 | $24.85 | $24.64 (-0.85%) | $24.85 | $24.43 | 4.61 M | $13.55 B |
| 09/26/2025 | $24.48 | $24.72 (0.98%) | $24.73 | $24.45 | 2.72 M | $13.60 B |
| 09/25/2025 | $24.86 | $24.41 (-1.81%) | $24.86 | $24.33 | 2.91 M | $13.43 B |
| 09/24/2025 | $24.39 | $24.71 (1.31%) | $24.75 | $24.38 | 3.67 M | $13.59 B |
| 09/23/2025 | $24.38 | $24.44 (0.25%) | $24.54 | $24.27 | 4.13 M | $13.44 B |
| 09/22/2025 | $24.81 | $24.31 (-2.02%) | $24.81 | $24.31 | 5.24 M | $13.37 B |
| 09/19/2025 | $25.00 | $24.82 (-0.72%) | $25.14 | $24.82 | 8.51 M | $13.65 B |
| 09/18/2025 | $24.80 | $24.96 (0.65%) | $25.07 | $24.69 | 3.86 M | $13.73 B |
| 09/17/2025 | $24.96 | $24.89 (-0.28%) | $25.22 | $24.87 | 4.22 M | $13.69 B |
| 09/16/2025 | $24.82 | $25.02 (0.81%) | $25.14 | $24.76 | 3.51 M | $13.76 B |
| 09/15/2025 | $25.12 | $24.73 (-1.55%) | $25.22 | $24.67 | 4.12 M | $13.60 B |
| 09/12/2025 | $25.40 | $25.08 (-1.26%) | $25.43 | $25.07 | 2.40 M | $13.80 B |
| 09/11/2025 | $24.93 | $25.42 (1.97%) | $25.48 | $24.90 | 3.11 M | $13.98 B |
| 09/10/2025 | $25.43 | $24.97 (-1.81%) | $25.43 | $24.73 | 4.48 M | $13.73 B |
| 09/09/2025 | $25.43 | $25.52 (0.35%) | $25.59 | $25.35 | 2.68 M | $14.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
