Hormel Foods (HRL)

30.30Last Price

-0.13 (-0.43%)Change

Hormel Foods is a reputable food processing company known for producing a diverse range of products including meats, savory snacks, and refrigerated foods

The company is recognized for its commitment to quality and innovation, offering famous brands that cater to various consumer preferences and dietary needs. Hormel Foods not only focuses on manufacturing a wide array of products such as deli meats, bacon, and chili, but it also prioritizes sustainability and responsible sourcing in its operations. Through its extensive distribution networks, the company serves both retail and food service sectors, making it a key player in the global food industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	30.48	30.50	30.17	30.43	1,736,360	30.43
1/29/2025	30.54	30.55	30.04	30.18	2,098,913	30.18
1/28/2025	31.29	31.45	30.36	30.46	2,449,173	30.46
1/27/2025	31.38	31.95	31.24	31.45	2,775,639	31.45
1/24/2025	30.78	31.03	30.66	30.88	1,518,578	30.88
1/23/2025	30.30	30.93	30.18	30.86	2,138,399	30.86
1/22/2025	30.89	30.89	30.28	30.35	2,217,765	30.35
1/21/2025	29.91	30.89	29.87	30.86	3,362,276	30.86
1/17/2025	29.75	30.00	29.70	29.93	2,515,456	29.93
1/16/2025	29.45	29.93	29.12	29.89	2,894,797	29.89
1/15/2025	30.14	30.19	29.36	29.60	2,849,379	29.60
1/14/2025	29.95	30.32	29.72	30.01	2,150,310	30.01
1/13/2025	29.95	30.39	29.80	30.26	3,314,237	30.26
1/10/2025	30.28	30.60	29.82	30.05	3,194,812	30.05
1/08/2025	30.18	30.47	29.99	30.44	2,030,182	30.44
1/07/2025	30.86	31.24	30.07	30.14	2,262,524	30.14
1/06/2025	31.32	31.33	30.51	30.68	2,071,318	30.68
1/03/2025	31.33	31.56	31.19	31.36	1,817,377	31.36
1/02/2025	31.49	31.72	31.38	31.52	1,452,241	31.52
12/31/2024	31.20	0.00	31.37	31.37	0	31.37
12/30/2024	31.75	31.77	31.11	31.20	1,626,336	31.20
12/27/2024	31.48	32.00	31.48	31.85	1,718,633	31.85
12/26/2024	31.45	31.77	31.38	31.68	1,253,010	31.68
12/24/2024	31.49	31.76	31.35	31.61	844,006	31.61
12/23/2024	31.48	31.71	31.34	31.55	1,845,846	31.55
12/20/2024	31.64	31.89	31.52	31.68	4,859,793	31.68
12/19/2024	31.65	31.94	31.45	31.63	1,702,469	31.63
12/18/2024	31.75	32.16	31.34	31.90	4,278,606	31.90
12/17/2024	32.22	32.70	32.04	32.15	2,710,050	32.15
12/16/2024	32.88	33.12	32.33	32.34	2,664,955	32.34
12/13/2024	33.00	33.11	32.63	32.94	2,508,608	32.94
12/12/2024	33.32	33.32	32.81	33.04	1,633,643	33.04
12/11/2024	33.77	33.80	33.13	33.13	3,725,873	33.13
12/10/2024	33.19	33.76	32.93	33.55	2,392,672	33.55
12/09/2024	32.38	33.31	32.38	33.18	2,633,099	33.18
12/06/2024	32.98	33.05	32.44	32.47	2,147,635	32.47
12/05/2024	32.14	32.92	32.00	32.86	3,162,901	32.86
12/04/2024	31.01	32.02	30.84	31.99	4,124,711	31.99
12/03/2024	32.05	32.18	31.69	31.82	2,995,812	31.82
12/02/2024	32.48	32.48	31.85	32.14	3,020,293	32.14
11/29/2024	31.90	32.49	31.85	32.43	1,904,754	32.43
11/27/2024	31.78	32.06	31.68	31.92	2,220,754	31.92
11/26/2024	31.36	31.70	31.23	31.62	2,312,207	31.62
11/25/2024	30.98	31.46	30.95	31.43	4,311,393	31.43
11/22/2024	30.56	30.87	30.52	30.67	1,999,866	30.67
11/21/2024	30.19	30.56	30.01	30.50	2,093,542	30.50
11/20/2024	29.69	30.24	29.67	30.22	2,590,169	30.22
11/19/2024	29.15	29.77	29.09	29.73	1,809,124	29.73
11/18/2024	29.47	29.57	29.07	29.40	2,885,354	29.40
11/15/2024	30.33	30.68	29.18	29.21	4,146,063	29.21
11/14/2024	30.47	31.04	30.38	30.41	2,596,895	30.41
11/13/2024	30.39	30.43	30.04	30.39	2,639,067	30.39
11/12/2024	30.62	30.90	30.37	30.39	1,898,508	30.39
11/11/2024	30.37	30.71	30.27	30.36	1,901,495	30.36
11/08/2024	30.21	30.43	29.98	30.32	2,147,356	30.32
11/07/2024	30.68	30.88	30.21	30.27	2,487,437	30.27
11/06/2024	31.18	31.49	30.63	30.72	2,872,407	30.72
11/05/2024	30.75	31.12	30.43	31.10	1,781,119	31.10
11/04/2024	30.97	31.08	30.61	30.74	1,983,337	30.74
11/01/2024	30.67	30.97	30.52	30.92	1,897,318	30.92
10/31/2024	30.60	30.80	30.41	30.55	3,654,926	30.55