Hormel Foods (HRL) went public on January 2, 1990, when it opened at a split-adjusted price of $1.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $28.63 | $31.08 | $28.48 | $29.54 | 28,253,400 |
February 2025 | $29.77 | $29.95 | $27.59 | $28.63 | 62,099,000 |
January 2025 | $31.19 | $31.95 | $29.12 | $29.98 | 56,455,593 |
December 2024 | $32.17 | $33.47 | $30.54 | $31.07 | 54,571,722 |
November 2024 | $30.37 | $32.18 | $28.79 | $32.12 | 48,484,303 |
October 2024 | $31.03 | $31.90 | $30.12 | $30.26 | 44,422,850 |
September 2024 | $31.94 | $32.54 | $28.67 | $31.11 | 54,479,597 |
August 2024 | $31.60 | $32.52 | $30.62 | $31.94 | 44,203,712 |
July 2024 | $29.75 | $32.04 | $29.15 | $31.51 | 46,295,683 |
June 2024 | $30.18 | $30.53 | $29.18 | $29.65 | 44,739,951 |
May 2024 | $34.36 | $35.84 | $29.67 | $30.12 | 59,972,975 |
April 2024 | $33.71 | $34.88 | $32.80 | $34.58 | 55,202,593 |
March 2024 | $34.07 | $34.10 | $32.02 | $33.65 | 59,607,732 |
February 2024 | $29.19 | $34.72 | $27.50 | $34.07 | 81,076,048 |
January 2024 | $30.68 | $31.57 | $29.08 | $29.29 | 59,367,755 |
December 2023 | $29.24 | $31.40 | $29.21 | $30.70 | 52,104,010 |
November 2023 | $31.08 | $32.20 | $28.79 | $29.24 | 80,818,016 |
October 2023 | $35.91 | $36.28 | $29.35 | $31.12 | 84,801,644 |
September 2023 | $36.45 | $37.52 | $34.86 | $36.05 | 45,873,599 |
August 2023 | $38.85 | $39.56 | $36.35 | $36.58 | 42,200,178 |
July 2023 | $37.71 | $38.99 | $36.72 | $38.75 | 35,219,317 |
June 2023 | $37.80 | $39.28 | $36.85 | $37.86 | 48,423,395 |
May 2023 | $38.17 | $38.86 | $35.75 | $36.01 | 50,293,099 |
April 2023 | $37.40 | $38.66 | $36.80 | $38.07 | 41,004,488 |
March 2023 | $41.30 | $41.45 | $35.32 | $37.28 | 59,373,629 |
