Hormel Foods Stock Price History
NYSE: HRLConsumer StaplesMeat/Poultry/FishUSD
19.19-0.23 (-1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HRL price history at a glance
The price history for Hormel Foods (HRL) on this page begins on March 17, 1980, when the stock closed at $0.2559; it most recently closed at $19.19 on October 5, 2026. The highest price in this record is $55.11, reached on April 18, 2022; the latest close is 65.2% below that peak. Across the 45 complete calendar years in the table, HRL finished higher in 33 and lower in 12. Its best year was 1985 (+58.5%) and its worst was 2023 (-29.5%).
Over roughly 47 years the share price changed +7399.0%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, HRL has lost 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $55.11
- Date of high
- Apr 18, 2022
- Low since 1980
- $0.209
- Date of low
- Jun 23, 1980
- 52-week high
- $26.60
- 52-week low
- $19.16
- Last close
- $19.19
HRL returns
1 week
-5.23%
1 month
-8.49%
3 months
-22.40%
6 months
-8.05%
Year to date
-19.03%
1 year
-19.13%
3 years
-40.07%
5 years
-55.02%
HRL price return, excluding dividends.
HRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.19 | -17.96% |
| 2025 | 23.39 | -25.41% |
| 2024 | 31.36 | -2.34% |
| 2023 | 32.11 | -29.51% |
| 2022 | 45.55 | -6.68% |
| 2021 | 48.81 | +4.72% |
| 2020 | 46.61 | +5.33% |
| 2019 | 44.25 | +6.12% |
| 2018 | 41.70 | +14.59% |
| 2017 | 36.39 | +4.54% |
| 2016 | 34.81 | -11.96% |
| 2015 | 39.54 | +53.20% |
| 2014 | 25.81 | +14.94% |
| 2013 | 22.46 | +30.89% |
| 2012 | 17.16 | +17.14% |
| 2011 | 14.65 | +14.28% |
| 2010 | 12.82 | +33.32% |
| 2009 | 9.61 | +21.87% |
| 2008 | 7.89 | -20.47% |
| 2007 | 9.92 | +6.24% |
| 2006 | 9.34 | +14.26% |
| 2005 | 8.17 | +4.24% |
| 2004 | 7.84 | +22.22% |
| 2003 | 6.41 | +8.69% |
| 2002 | 5.90 | -11.58% |
| 2001 | 6.67 | +43.30% |
| 2000 | 4.66 | -8.31% |
| 1999 | 5.08 | +24.04% |
| 1998 | 4.09 | -0.57% |
| 1997 | 4.12 | +22.56% |
| 1996 | 3.36 | +9.14% |
| 1995 | 3.08 | -0.51% |
| 1994 | 3.09 | +11.87% |
| 1993 | 2.77 | -5.85% |
| 1992 | 2.94 | +13.94% |
| 1991 | 2.58 | +10.74% |
| 1990 | 2.33 | +10.37% |
| 1989 | 2.11 | +53.41% |
| 1988 | 1.38 | +2.93% |
| 1987 | 1.34 | +23.91% |
| 1986 | 1.08 | +44.50% |
| 1985 | 0.7461 | +58.51% |
| 1984 | 0.4707 | -2.83% |
| 1983 | 0.4844 | +10.22% |
| 1982 | 0.4395 | +54.10% |
| 1981 | 0.2852 | +16.84% |
| 1980* | 0.2441 | -4.61% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.37 | 19.42 | 19.17 | 19.19 | -1.18% | |
| 19.50 | 19.64 | 19.37 | 19.42 | -0.66% | |
| 20.14 | 20.14 | 19.53 | 19.55 | -1.66% | |
| 20.08 | 20.11 | 19.81 | 19.88 | -1.00% | |
| 20.24 | 20.38 | 19.96 | 20.08 | -0.84% | |
| 20.06 | 20.35 | 19.91 | 20.25 | +1.45% | |
| 19.90 | 20.07 | 19.71 | 19.96 | +0.10% | |
| 20.08 | 20.22 | 19.76 | 19.94 | +0.45% | |
| 19.85 | 19.96 | 19.57 | 19.85 | -0.60% | |
| 19.71 | 19.99 | 19.57 | 19.97 | +1.32% | |
| 19.82 | 19.96 | 19.42 | 19.71 | -0.66% | |
| 20.09 | 20.21 | 19.69 | 19.84 | -0.40% | |
| 20.33 | 20.63 | 19.84 | 19.92 | -2.02% | |
| 20.67 | 20.72 | 20.30 | 20.33 | -0.64% | |
| 20.77 | 20.84 | 20.45 | 20.46 | -1.78% | |
| 20.66 | 21.11 | 20.64 | 20.83 | +0.34% | |
| 20.92 | 20.93 | 20.73 | 20.76 | -0.10% | |
| 20.80 | 20.96 | 20.77 | 20.78 | -0.05% | |
| 20.92 | 20.93 | 20.62 | 20.79 | -0.81% | |
| 20.84 | 21.13 | 20.80 | 20.96 | +1.90% | |
| 20.95 | 20.96 | 20.44 | 20.57 | -1.30% | |
| 21.00 | 21.04 | 20.75 | 20.84 | -0.62% | |
| 21.16 | 21.29 | 20.90 | 20.97 | -1.13% | |
| 21.60 | 21.62 | 21.11 | 21.21 | -1.53% | |
| 21.56 | 21.87 | 21.51 | 21.54 | -0.65% | |
| 21.99 | 22.08 | 21.65 | 21.68 | -1.68% | |
| 22.11 | 22.40 | 21.93 | 22.05 | +0.27% | |
| 21.97 | 22.09 | 21.81 | 21.99 | +0.64% | |
| 21.54 | 21.96 | 21.51 | 21.85 | +1.30% | |
| 21.29 | 21.58 | 21.14 | 21.57 | +1.36% | |
| 23.00 | 23.39 | 21.27 | 21.28 | -10.25% | |
| 23.84 | 24.06 | 23.49 | 23.71 | -0.29% | |
| 23.88 | 24.00 | 23.64 | 23.78 | -1.29% | |
| 24.06 | 24.22 | 23.89 | 24.09 | +0.88% | |
| 24.09 | 24.17 | 23.76 | 23.88 | -0.83% | |
| 24.25 | 24.41 | 23.97 | 24.08 | -1.35% | |
| 24.60 | 24.84 | 24.37 | 24.41 | +0.29% | |
| 24.47 | 24.54 | 24.16 | 24.34 | +1.33% | |
| 24.31 | 24.57 | 23.97 | 24.02 | -2.12% | |
| 24.42 | 24.62 | 24.33 | 24.54 | +0.41% | |
| 24.51 | 24.74 | 24.43 | 24.44 | +0.21% | |
| 24.09 | 24.46 | 23.92 | 24.39 | +0.37% | |
| 24.60 | 24.63 | 24.21 | 24.30 | -1.62% | |
| 24.95 | 25.08 | 24.58 | 24.70 | -1.28% | |
| 25.06 | 25.39 | 24.94 | 25.02 | -0.28% | |
| 25.25 | 25.32 | 24.94 | 25.09 | -0.55% | |
| 25.43 | 25.47 | 25.10 | 25.23 | -0.43% | |
| 25.03 | 25.40 | 24.84 | 25.34 | +0.44% | |
| 25.14 | 25.43 | 25.07 | 25.23 | +0.88% | |
| 25.25 | 25.28 | 25.00 | 25.01 | -1.42% | |
| 25.42 | 25.48 | 24.83 | 25.37 | -1.67% | |
| 25.42 | 26.17 | 25.35 | 25.80 | +0.94% | |
| 26.38 | 26.43 | 25.55 | 25.56 | -1.88% | |
| 25.45 | 26.15 | 25.35 | 26.05 | +2.92% | |
| 24.93 | 25.44 | 24.80 | 25.31 | +1.16% | |
| 24.86 | 25.08 | 24.73 | 25.02 | -0.75% | |
| 25.38 | 25.43 | 25.07 | 25.21 | +0.40% | |
| 25.06 | 25.25 | 24.88 | 25.11 | -0.67% | |
| 25.32 | 25.39 | 25.11 | 25.28 | -0.43% | |
| 26.00 | 26.21 | 25.24 | 25.39 | -1.24% | |
| 25.35 | 25.87 | 25.33 | 25.71 | +2.23% | |
| 24.90 | 25.55 | 24.77 | 25.15 | +1.37% | |
| 24.44 | 24.84 | 24.22 | 24.81 | +1.43% | |
| 24.51 | 24.75 | 24.39 | 24.46 | -1.09% | |
| 24.39 | 24.92 | 24.30 | 24.73 | +1.64% | |
| 24.39 | 24.44 | 24.16 | 24.33 | -0.86% | |
| 24.83 | 24.83 | 24.39 | 24.54 | -0.65% | |
| 24.70 | 25.09 | 24.61 | 24.70 | +1.73% | |
| 24.87 | 24.92 | 23.97 | 24.28 | -2.88% | |
| 24.95 | 25.15 | 24.65 | 25.00 | +0.48% | |
| 24.98 | 25.29 | 24.68 | 24.88 | +0.24% | |
| 25.98 | 26.08 | 24.79 | 24.82 | -5.66% | |
| 26.37 | 26.58 | 26.11 | 26.31 | -0.75% | |
| 26.19 | 26.60 | 26.12 | 26.51 | +1.88% | |
| 25.68 | 26.20 | 25.59 | 26.02 | +1.84% | |
| 24.90 | 25.67 | 24.87 | 25.55 | +3.36% | |
| 24.36 | 24.80 | 24.36 | 24.72 | +2.53% | |
| 24.09 | 24.47 | 23.93 | 24.11 | -0.21% | |
| 24.34 | 24.45 | 24.02 | 24.16 | -0.70% | |
| 24.50 | 24.76 | 24.14 | 24.33 | -1.30% | |
| 24.62 | 25.00 | 24.55 | 24.65 | +0.28% | |
| 24.60 | 24.72 | 24.46 | 24.58 | -0.69% | |
| 24.41 | 24.82 | 24.30 | 24.75 | +1.27% | |
| 24.26 | 24.60 | 24.18 | 24.44 | +0.62% | |
| 24.26 | 24.55 | 24.10 | 24.29 | +1.29% | |
| 23.64 | 24.18 | 23.53 | 23.98 | +1.44% | |
| 23.46 | 24.07 | 23.37 | 23.64 | +0.08% | |
| 23.48 | 23.73 | 23.31 | 23.62 | +1.42% | |
| 23.38 | 23.55 | 22.92 | 23.29 | +0.69% | |
| 23.32 | 23.55 | 22.90 | 23.13 | -0.94% | |
| 23.25 | 23.53 | 23.12 | 23.35 | 0.00% | |
| 23.23 | 23.40 | 23.03 | 23.35 | +0.52% | |
| 23.37 | 23.87 | 23.18 | 23.23 | -1.53% | |
| 22.97 | 23.89 | 22.39 | 23.59 | +12.55% | |
| 20.96 | 21.31 | 20.90 | 20.96 | +0.34% | |
| 21.08 | 21.16 | 20.82 | 20.89 | -1.65% | |
| 21.19 | 21.41 | 21.06 | 21.24 | +0.76% | |
| 20.53 | 21.12 | 20.24 | 21.08 | +1.54% | |
| 20.28 | 20.86 | 19.96 | 20.76 | +1.76% | |
| 20.45 | 20.75 | 20.17 | 20.40 | +0.10% | |
| 19.76 | 20.41 | 19.72 | 20.38 | +3.24% | |
| 20.13 | 20.29 | 19.70 | 19.74 | -1.30% | |
| 20.01 | 20.35 | 19.94 | 20.00 | +0.45% | |
| 20.01 | 20.16 | 19.81 | 19.91 | -1.34% | |
| 20.30 | 20.44 | 19.90 | 20.18 | +0.10% | |
| 20.45 | 20.51 | 19.89 | 20.16 | -1.37% | |
| 20.84 | 20.85 | 20.42 | 20.44 | -1.49% | |
| 20.61 | 20.88 | 20.53 | 20.75 | +0.24% | |
| 21.00 | 21.07 | 20.48 | 20.70 | -1.10% | |
| 20.65 | 21.08 | 20.37 | 20.93 | +1.31% | |
| 21.30 | 21.30 | 20.52 | 20.66 | -3.14% | |
| 21.57 | 21.64 | 21.15 | 21.33 | -0.65% | |
| 20.84 | 21.54 | 20.84 | 21.47 | +2.92% | |
| 21.23 | 21.32 | 20.80 | 20.86 | -2.11% | |
| 21.78 | 21.96 | 21.19 | 21.31 | -0.75% | |
| 21.49 | 21.83 | 21.45 | 21.47 | -0.37% | |
| 21.79 | 22.03 | 21.46 | 21.55 | -0.97% | |
| 21.39 | 21.80 | 21.39 | 21.76 | +1.54% | |
| 21.30 | 21.53 | 21.25 | 21.43 | +0.85% | |
| 21.38 | 21.63 | 21.18 | 21.25 | -0.38% | |
| 21.16 | 21.51 | 21.08 | 21.33 | +0.66% | |
| 20.86 | 21.25 | 20.84 | 21.19 | +1.39% | |
| 20.70 | 21.01 | 20.65 | 20.90 | +1.16% | |
| 20.72 | 20.78 | 20.41 | 20.66 | -0.48% | |
| 20.36 | 20.94 | 20.32 | 20.76 | +1.37% | |
| 20.54 | 20.60 | 20.32 | 20.48 | -1.87% | |
| 21.15 | 21.18 | 20.79 | 20.87 | -1.23% | |
| 21.05 | 21.24 | 20.62 | 21.13 | -2.36% | |
| 21.53 | 21.65 | 21.37 | 21.64 | +0.89% | |
| 21.78 | 21.84 | 21.42 | 21.45 | -1.88% | |
| 22.05 | 22.09 | 21.84 | 21.86 | -1.04% | |
| 22.06 | 22.14 | 21.66 | 22.09 | +0.27% | |
| 22.71 | 22.71 | 21.98 | 22.03 | -2.74% | |
| 23.10 | 23.16 | 22.37 | 22.65 | -1.61% | |
| 23.11 | 23.25 | 22.92 | 23.02 | -0.22% | |
| 22.81 | 23.18 | 22.80 | 23.07 | +0.96% | |
| 23.00 | 23.17 | 22.73 | 22.85 | -0.87% | |
| 22.84 | 23.11 | 22.58 | 23.05 | +1.77% | |
| 22.50 | 22.85 | 22.30 | 22.65 | +1.03% | |
| 22.34 | 22.51 | 22.10 | 22.42 | +1.26% | |
| 22.41 | 22.50 | 22.14 | 22.14 | -1.03% | |
| 22.70 | 23.00 | 22.29 | 22.37 | -1.50% | |
| 22.58 | 22.96 | 22.46 | 22.71 | -0.92% | |
| 22.80 | 22.99 | 22.62 | 22.92 | +1.01% | |
| 22.71 | 22.86 | 22.60 | 22.69 | +0.22% | |
| 22.89 | 22.90 | 22.54 | 22.64 | -0.26% | |
| 22.91 | 23.19 | 22.66 | 22.70 | -1.43% | |
| 23.30 | 23.50 | 22.81 | 23.03 | -1.33% | |
| 23.70 | 23.75 | 23.34 | 23.34 | -2.26% | |
| 24.25 | 24.42 | 23.67 | 23.88 | -2.21% | |
| 24.20 | 24.55 | 23.94 | 24.42 | +0.95% | |
| 24.33 | 24.56 | 24.15 | 24.19 | -1.02% | |
| 24.73 | 24.73 | 24.26 | 24.44 | -0.65% | |
| 24.63 | 25.00 | 24.41 | 24.60 | -0.89% | |
| 25.42 | 25.51 | 24.82 | 24.82 | -3.05% | |
| 24.87 | 25.86 | 24.82 | 25.60 | +3.14% | |
| 25.70 | 26.22 | 24.67 | 24.82 | -1.94% | |
| 25.61 | 25.70 | 24.89 | 25.31 | -1.90% | |
| 25.33 | 25.84 | 25.31 | 25.80 | +2.54% | |
| 24.91 | 25.36 | 24.87 | 25.16 | +0.68% | |
| 24.65 | 25.02 | 24.33 | 24.99 | +1.79% | |
| 24.48 | 24.63 | 24.32 | 24.55 | +0.29% | |
| 23.55 | 24.52 | 23.55 | 24.48 | +4.44% | |
| 23.74 | 23.98 | 23.09 | 23.44 | -1.43% | |
| 23.59 | 23.98 | 23.59 | 23.78 | +1.45% | |
| 23.95 | 23.98 | 23.41 | 23.44 | -2.13% | |
| 24.01 | 24.08 | 23.56 | 23.95 | -1.44% | |
| 24.42 | 24.51 | 24.18 | 24.30 | -0.45% | |
| 24.90 | 24.96 | 24.31 | 24.41 | -2.09% | |
| 25.15 | 25.35 | 24.91 | 24.93 | -0.64% | |
| 25.39 | 25.47 | 24.96 | 25.09 | -0.83% | |
| 24.88 | 25.45 | 24.82 | 25.30 | +2.76% | |
| 24.31 | 25.02 | 24.22 | 24.62 | +0.65% | |
| 24.60 | 24.63 | 24.26 | 24.46 | -0.61% | |
| 24.53 | 24.67 | 24.04 | 24.61 | +0.70% | |
| 24.70 | 25.07 | 24.40 | 24.44 | -0.65% | |
| 25.10 | 25.37 | 24.37 | 24.60 | -2.38% | |
| 24.69 | 25.23 | 24.68 | 25.20 | +1.41% | |
| 24.80 | 25.29 | 24.72 | 24.85 | +1.02% | |
| 24.39 | 24.62 | 24.35 | 24.60 | +0.99% | |
| 24.37 | 24.81 | 24.34 | 24.36 | -0.29% | |
| 24.50 | 24.56 | 24.21 | 24.43 | -0.53% | |
| 24.18 | 24.77 | 24.14 | 24.56 | +1.40% | |
| 24.53 | 24.70 | 24.18 | 24.22 | -2.02% | |
| 24.44 | 24.74 | 24.21 | 24.72 | +0.94% | |
| 23.50 | 24.50 | 23.50 | 24.49 | +4.21% | |
| 22.77 | 23.51 | 22.75 | 23.50 | +2.84% | |
| 22.92 | 22.99 | 22.49 | 22.85 | -1.64% | |
| 22.93 | 23.26 | 22.77 | 23.23 | +1.57% | |
| 22.24 | 23.22 | 22.24 | 22.87 | +2.37% | |
| 22.93 | 23.08 | 22.34 | 22.34 | -2.23% | |
| 22.95 | 23.01 | 22.83 | 22.85 | -0.48% | |
| 23.27 | 23.38 | 22.82 | 22.96 | -1.84% | |
| 23.80 | 23.80 | 23.29 | 23.39 | -1.31% | |
| 23.91 | 23.96 | 23.68 | 23.70 | -1.17% | |
| 24.13 | 24.19 | 23.93 | 23.98 | -0.79% | |
| 24.26 | 24.34 | 24.03 | 24.17 | -0.37% | |
| 24.35 | 24.46 | 24.15 | 24.26 | -0.37% | |
| 24.19 | 24.37 | 24.16 | 24.35 | +1.08% | |
| 24.10 | 24.10 | 23.85 | 24.09 | -0.12% | |
| 23.57 | 24.12 | 23.48 | 24.12 | +1.90% | |
| 23.92 | 23.97 | 23.64 | 23.67 | -1.37% | |
| 23.85 | 24.21 | 23.85 | 24.00 | +0.04% | |
| 23.78 | 24.10 | 23.74 | 23.99 | +1.39% | |
| 24.09 | 24.10 | 23.65 | 23.66 | -1.42% | |
| 24.15 | 24.19 | 23.87 | 24.00 | -0.21% | |
| 23.81 | 24.26 | 23.78 | 24.05 | +1.43% | |
| 23.81 | 24.07 | 23.69 | 23.71 | -0.13% | |
| 23.60 | 23.74 | 23.34 | 23.74 | +0.47% | |
| 23.85 | 24.00 | 23.59 | 23.63 | -0.92% | |
| 24.27 | 24.30 | 23.75 | 23.85 | -2.01% | |
| 24.23 | 24.63 | 24.01 | 24.34 | +0.75% | |
| 25.10 | 25.30 | 23.68 | 24.16 | +3.82% | |
| 23.12 | 23.46 | 23.06 | 23.27 | +0.78% | |
| 23.24 | 23.29 | 22.85 | 23.09 | -0.90% | |
| 23.20 | 23.51 | 22.99 | 23.30 | +0.39% | |
| 23.30 | 23.37 | 23.18 | 23.21 | -0.09% | |
| 23.04 | 23.26 | 23.01 | 23.23 | +1.09% | |
| 22.98 | 23.05 | 22.82 | 22.98 | +1.68% | |
| 22.56 | 22.71 | 22.46 | 22.60 | -0.40% | |
| 22.47 | 23.01 | 22.33 | 22.69 | +1.66% | |
| 22.13 | 22.51 | 22.03 | 22.32 | +0.59% | |
| 22.25 | 22.27 | 22.03 | 22.19 | -0.58% | |
| 22.29 | 22.41 | 22.08 | 22.32 | +0.18% | |
| 22.62 | 22.65 | 22.20 | 22.28 | -1.59% | |
| 22.74 | 22.88 | 22.36 | 22.64 | -0.09% | |
| 22.21 | 22.83 | 22.21 | 22.66 | +1.75% | |
| 22.46 | 22.65 | 22.24 | 22.27 | -1.07% | |
| 22.31 | 22.55 | 22.23 | 22.51 | +1.63% | |
| 22.00 | 22.21 | 21.81 | 22.15 | +0.54% | |
| 21.91 | 22.11 | 21.68 | 22.03 | +1.43% | |
| 21.58 | 21.85 | 21.40 | 21.72 | +0.79% | |
| 21.54 | 21.63 | 21.31 | 21.55 | -0.14% | |
| 21.49 | 21.64 | 21.24 | 21.58 | +0.47% | |
| 21.49 | 21.53 | 21.15 | 21.48 | -0.51% | |
| 21.21 | 21.69 | 21.03 | 21.59 | +1.41% | |
| 21.57 | 21.80 | 21.22 | 21.29 | -0.93% | |
| 22.91 | 23.04 | 21.46 | 21.49 | -9.13% | |
| 23.64 | 23.89 | 23.52 | 23.65 | -0.38% | |
| 23.74 | 23.81 | 23.37 | 23.74 | -0.38% | |
| 23.94 | 23.94 | 23.61 | 23.83 | +0.25% | |
| 24.13 | 24.18 | 23.65 | 23.77 | -1.57% | |
| 24.06 | 24.46 | 23.92 | 24.15 | +0.29% | |
| 24.00 | 24.16 | 23.93 | 24.08 | +0.50% | |
| 24.05 | 24.08 | 23.78 | 23.96 | -0.29% | |
| 23.81 | 24.12 | 23.75 | 24.03 | +1.18% | |
| 23.70 | 23.95 | 23.67 | 23.75 | +0.42% | |
| 23.92 | 24.13 | 23.59 | 23.65 | -1.13% | |
| 23.20 | 23.95 | 23.13 | 23.92 | +1.57% | |
| 23.70 | 23.79 | 23.35 | 23.55 | -0.76% | |
| 23.88 | 24.05 | 23.69 | 23.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRL chart for longer ranges.