Hormel Foods (HRL)

Historical Prices For Hormel Foods (HRL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	29.88	30.04	29.35	29.90	3,312,000	29.90
4/29/2025	29.51	29.65	29.18	29.61	2,341,431	29.61
4/28/2025	29.64	29.79	29.37	29.52	2,257,407	29.52
4/25/2025	30.08	30.14	29.57	29.70	2,383,914	29.70
4/24/2025	30.63	30.71	30.09	30.19	1,879,674	30.19
4/23/2025	30.65	30.88	30.35	30.81	2,047,905	30.81
4/22/2025	30.43	30.77	30.32	30.71	2,322,804	30.71
4/21/2025	30.45	30.47	30.09	30.40	2,259,422	30.40
4/17/2025	30.17	30.68	30.11	30.58	2,859,041	30.58
4/16/2025	30.63	30.63	30.07	30.18	2,438,915	30.18
4/15/2025	30.97	30.97	30.29	30.38	2,187,201	30.38
4/14/2025	29.90	30.82	29.85	30.55	3,908,595	30.55
4/11/2025	29.75	30.56	29.55	30.31	3,581,570	30.02
4/10/2025	29.71	30.26	29.09	29.51	5,056,197	29.23
4/09/2025	29.00	29.92	28.78	29.71	4,228,542	29.43
4/08/2025	30.43	30.45	29.04	29.32	3,648,786	29.04
4/07/2025	30.26	30.83	29.77	30.04	4,345,267	29.75
4/04/2025	31.38	32.07	30.57	30.74	4,262,211	30.45
4/03/2025	30.75	31.53	30.75	31.44	3,776,139	31.14
4/02/2025	30.76	30.91	30.38	30.62	2,209,770	30.33
4/01/2025	31.08	31.13	30.57	30.74	2,517,395	30.45
3/31/2025	30.58	31.23	30.51	30.94	3,340,668	30.64
3/28/2025	30.52	30.56	30.16	30.36	2,168,340	30.07
3/27/2025	29.85	30.44	29.77	30.32	2,717,368	30.03
3/26/2025	28.91	29.68	28.91	29.58	2,195,005	29.30
3/25/2025	29.31	29.33	28.76	28.81	3,311,424	28.53
3/24/2025	29.72	30.03	29.02	29.26	4,131,475	28.98
3/21/2025	29.62	30.06	29.52	29.98	9,492,908	29.69
3/20/2025	29.76	29.89	29.45	29.68	3,137,807	29.40
3/19/2025	29.77	29.91	29.60	29.77	3,208,807	29.49
3/18/2025	30.07	30.25	29.79	29.94	2,408,761	29.65
3/17/2025	29.61	30.20	29.54	29.96	2,412,530	29.67
3/14/2025	29.29	29.67	29.22	29.54	2,700,554	29.26
3/13/2025	29.30	29.75	29.22	29.49	2,376,245	29.21
3/12/2025	29.43	29.72	29.11	29.22	2,912,617	28.94
3/11/2025	30.20	30.21	29.73	29.92	3,359,964	29.63
3/10/2025	30.20	31.08	30.12	30.27	3,639,740	29.98
3/07/2025	28.88	30.31	28.88	29.94	2,854,995	29.65
3/06/2025	28.86	29.15	28.59	29.00	1,979,159	28.72
3/05/2025	28.68	29.16	28.59	28.76	2,029,242	28.48
3/04/2025	29.75	29.87	28.89	28.90	2,826,656	28.62
3/03/2025	28.63	29.51	28.48	29.48	3,583,413	29.20
2/28/2025	28.65	28.77	28.18	28.63	6,051,368	28.36
2/27/2025	28.56	28.72	27.59	28.38	4,641,767	28.11
2/26/2025	29.27	29.31	28.56	28.73	4,348,757	28.46
2/25/2025	29.36	29.69	29.25	29.42	2,754,117	29.14
2/24/2025	29.58	29.76	29.16	29.23	4,401,750	28.95
2/21/2025	28.92	29.80	28.77	29.65	2,828,529	29.37
2/20/2025	28.45	28.85	28.42	28.85	2,183,180	28.57
2/19/2025	28.41	28.72	28.23	28.56	2,672,728	28.29
2/18/2025	28.35	28.44	28.03	28.29	4,114,202	28.02
2/14/2025	28.67	28.85	28.37	28.46	2,791,148	28.19
2/13/2025	28.53	28.63	28.27	28.54	3,166,483	28.27
2/12/2025	28.63	28.90	28.52	28.53	2,661,258	28.26
2/11/2025	28.80	29.01	28.60	29.00	2,422,949	28.72
2/10/2025	29.23	29.26	28.82	28.87	2,223,970	28.59
2/07/2025	29.28	29.28	28.82	29.20	3,772,459	28.92
2/06/2025	29.65	29.66	29.13	29.18	1,796,273	28.90
2/05/2025	29.25	29.59	29.11	29.27	4,301,342	28.99
2/04/2025	29.77	29.82	29.38	29.39	2,235,628	29.11
2/03/2025	29.77	29.95	29.16	29.60	2,914,417	29.32