Hormel Foods (HRL)

Historical Prices For Hormel Foods (HRL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	30.75	31.53	30.75	31.44	3,776,139	31.44
4/02/2025	30.76	30.91	30.38	30.62	2,209,770	30.62
4/01/2025	31.08	31.13	30.57	30.74	2,517,395	30.74
3/31/2025	30.58	31.23	30.51	30.94	3,340,668	30.94
3/28/2025	30.52	30.56	30.16	30.36	2,168,340	30.36
3/27/2025	29.85	30.44	29.77	30.32	2,717,368	30.32
3/26/2025	28.91	29.68	28.91	29.58	2,195,005	29.58
3/25/2025	29.31	29.33	28.76	28.81	3,311,424	28.81
3/24/2025	29.72	30.03	29.02	29.26	4,131,475	29.26
3/21/2025	29.62	30.06	29.52	29.98	9,492,908	29.98
3/20/2025	29.76	29.89	29.45	29.68	3,137,807	29.68
3/19/2025	29.77	29.91	29.60	29.77	3,208,807	29.77
3/18/2025	30.07	30.25	29.79	29.94	2,408,761	29.94
3/17/2025	29.61	30.20	29.54	29.96	2,412,530	29.96
3/14/2025	29.29	29.67	29.22	29.54	2,700,554	29.54
3/13/2025	29.30	29.75	29.22	29.49	2,376,245	29.49
3/12/2025	29.43	29.72	29.11	29.22	2,912,617	29.22
3/11/2025	30.20	30.21	29.73	29.92	3,359,964	29.92
3/10/2025	30.20	31.08	30.12	30.27	3,639,740	30.27
3/07/2025	28.88	30.31	28.88	29.94	2,854,995	29.94
3/06/2025	28.86	29.15	28.59	29.00	1,979,159	29.00
3/05/2025	28.68	29.16	28.59	28.76	2,029,242	28.76
3/04/2025	29.75	29.87	28.89	28.90	2,826,656	28.90
3/03/2025	28.63	29.51	28.48	29.48	3,583,413	29.48
2/28/2025	28.65	28.77	28.18	28.63	6,051,368	28.63
2/27/2025	28.56	28.72	27.59	28.38	4,641,767	28.38
2/26/2025	29.27	29.31	28.56	28.73	4,348,757	28.73
2/25/2025	29.36	29.69	29.25	29.42	2,754,117	29.42
2/24/2025	29.58	29.76	29.16	29.23	4,401,750	29.23
2/21/2025	28.92	29.80	28.77	29.65	2,828,529	29.65
2/20/2025	28.45	28.85	28.42	28.85	2,183,180	28.85
2/19/2025	28.41	28.72	28.23	28.56	2,672,728	28.56
2/18/2025	28.35	28.44	28.03	28.29	4,114,202	28.29
2/14/2025	28.67	28.85	28.37	28.46	2,791,148	28.46
2/13/2025	28.53	28.63	28.27	28.54	3,166,483	28.54
2/12/2025	28.63	28.90	28.52	28.53	2,661,258	28.53
2/11/2025	28.80	29.01	28.60	29.00	2,422,949	29.00
2/10/2025	29.23	29.26	28.82	28.87	2,223,970	28.87
2/07/2025	29.28	29.28	28.82	29.20	3,772,459	29.20
2/06/2025	29.65	29.66	29.13	29.18	1,796,273	29.18
2/05/2025	29.25	29.59	29.11	29.27	4,301,342	29.27
2/04/2025	29.77	29.82	29.38	29.39	2,235,628	29.39
2/03/2025	29.77	29.95	29.16	29.60	2,914,417	29.60
1/31/2025	30.24	30.34	29.93	29.98	11,604,619	29.98
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	29.76
1/08/2025	30.18	30.47	29.99	30.44	2,030,182	30.15
1/07/2025	30.86	31.24	30.07	30.14	2,262,524	29.85
1/06/2025	31.32	31.33	30.51	30.68	2,071,318	30.38