Hormel Foods Corp (HRL) stock
HRLNYSEMeat Packing PlantsFiscal year ends October 25
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 27, 2026Score 12/3018% above fair value
$21.28+0.38 (+1.82%)
Close on Oct 30, 2026Market cap $11.71BP/E 33.8Yield 5.45%
Price history
Hormel Foods share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.28
+1.82% on the day
52-week range
$18.96 – $26.60
-20.0% from the high
Change over 52 weeks
-0.0%
From $21.29 on Oct 30, 2025
Average volume
4.77M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.23 | $21.52 | $21.18 | $21.28 | +1.82% | 11,073,200 |
| Oct 29, 2026 | $20.77 | $20.95 | $20.70 | $20.90 | +1.41% | 2,725,920 |
| Oct 28, 2026 | $20.61 | $20.74 | $20.46 | $20.61 | -1.25% | 2,832,240 |
| Oct 27, 2026 | $20.82 | $20.92 | $20.74 | $20.87 | -0.38% | 4,658,921 |
| Oct 26, 2026 | $21.06 | $21.17 | $20.81 | $20.95 | -0.52% | 3,767,174 |
| Oct 23, 2026 | $21.23 | $21.36 | $20.89 | $21.06 | -1.40% | 3,276,596 |
| Oct 22, 2026 | $20.55 | $21.38 | $20.55 | $21.36 | +4.50% | 5,055,653 |
| Oct 21, 2026 | $20.45 | $20.48 | $20.17 | $20.44 | -0.34% | 3,726,429 |
| Oct 20, 2026 | $20.56 | $20.62 | $20.37 | $20.51 | +0.79% | 3,476,724 |
| Oct 19, 2026 | $20.22 | $20.44 | $20.10 | $20.35 | -0.25% | 5,046,544 |
| Oct 16, 2026 | $20.38 | $20.64 | $20.24 | $20.40 | +1.04% | 5,623,823 |
| Oct 15, 2026 | $20.15 | $20.62 | $20.12 | $20.19 | +1.92% | 6,724,358 |
| Oct 14, 2026 | $19.29 | $19.85 | $19.23 | $19.81 | +3.12% | 5,844,284 |
| Oct 13, 2026 | $19.19 | $19.33 | $18.96 | $19.21 | -0.47% | 4,381,829 |
| Oct 12, 2026 | $19.25 | $19.30 | $19.06 | $19.30 | +0.57% | 6,620,942 |
| Oct 9, 2026 | $19.37 | $19.42 | $19.16 | $19.19 | -1.18% | 6,316,314 |
| Oct 8, 2026 | $19.50 | $19.64 | $19.37 | $19.42 | -0.66% | 10,097,660 |
| Oct 7, 2026 | $20.14 | $20.14 | $19.53 | $19.55 | -1.66% | 6,070,469 |
| Oct 6, 2026 | $20.08 | $20.11 | $19.81 | $19.88 | -1.00% | 6,383,633 |
| Oct 5, 2026 | $20.24 | $20.38 | $19.96 | $20.08 | -0.84% | 6,149,763 |
| Oct 2, 2026 | $20.06 | $20.35 | $19.91 | $20.25 | +1.45% | 6,514,192 |
| Oct 1, 2026 | $19.90 | $20.07 | $19.71 | $19.96 | +0.10% | 5,884,659 |
| Sep 30, 2026 | $20.08 | $20.22 | $19.76 | $19.94 | +0.45% | 4,939,337 |
| Sep 29, 2026 | $19.85 | $19.96 | $19.57 | $19.85 | -0.60% | 5,417,777 |
| Sep 28, 2026 | $19.71 | $19.99 | $19.57 | $19.97 | +1.32% | 5,433,575 |
| Sep 25, 2026 | $19.82 | $19.96 | $19.42 | $19.71 | -0.66% | 4,422,968 |
| Sep 24, 2026 | $20.09 | $20.21 | $19.69 | $19.84 | -0.40% | 3,961,650 |
| Sep 23, 2026 | $20.33 | $20.63 | $19.84 | $19.92 | -2.02% | 4,589,936 |
| Sep 22, 2026 | $20.67 | $20.72 | $20.30 | $20.33 | -0.64% | 3,553,128 |
| Sep 21, 2026 | $20.77 | $20.84 | $20.45 | $20.46 | -1.78% | 5,281,297 |
| Sep 18, 2026 | $20.66 | $21.11 | $20.64 | $20.83 | +0.34% | 10,086,920 |
| Sep 17, 2026 | $20.92 | $20.93 | $20.73 | $20.76 | -0.10% | 3,211,818 |
| Sep 16, 2026 | $20.80 | $20.96 | $20.77 | $20.78 | -0.05% | 2,844,182 |
| Sep 15, 2026 | $20.92 | $20.93 | $20.62 | $20.79 | -0.81% | 3,798,225 |
| Sep 14, 2026 | $20.84 | $21.13 | $20.80 | $20.96 | +1.90% | 4,308,022 |
| Sep 11, 2026 | $20.95 | $20.96 | $20.44 | $20.57 | -1.30% | 4,561,766 |
| Sep 10, 2026 | $21.00 | $21.04 | $20.75 | $20.84 | -0.62% | 4,185,144 |
| Sep 9, 2026 | $21.16 | $21.29 | $20.90 | $20.97 | -1.13% | 4,216,854 |
| Sep 8, 2026 | $21.60 | $21.62 | $21.11 | $21.21 | -1.53% | 4,516,617 |
| Sep 4, 2026 | $21.56 | $21.87 | $21.51 | $21.54 | -0.65% | 3,816,356 |
| Sep 3, 2026 | $21.99 | $22.08 | $21.65 | $21.68 | -1.68% | 4,993,611 |
| Sep 2, 2026 | $22.11 | $22.40 | $21.93 | $22.05 | +0.27% | 4,527,394 |
| Sep 1, 2026 | $21.97 | $22.09 | $21.81 | $21.99 | +0.64% | 5,551,180 |
| Aug 31, 2026 | $21.54 | $21.96 | $21.51 | $21.85 | +1.30% | 7,476,611 |
| Aug 28, 2026 | $21.29 | $21.58 | $21.14 | $21.57 | +1.36% | 10,648,740 |
| Aug 27, 2026 | $23.00 | $23.39 | $21.27 | $21.28 | -10.25% | 18,585,570 |
| Aug 26, 2026 | $23.84 | $24.06 | $23.49 | $23.71 | -0.29% | 9,291,834 |
| Aug 25, 2026 | $23.88 | $24.00 | $23.64 | $23.78 | -1.29% | 4,275,090 |
| Aug 24, 2026 | $24.06 | $24.22 | $23.89 | $24.09 | +0.88% | 3,974,139 |
| Aug 21, 2026 | $24.09 | $24.17 | $23.76 | $23.88 | -0.83% | 3,524,387 |
| Aug 20, 2026 | $24.25 | $24.41 | $23.97 | $24.08 | -1.35% | 3,444,616 |
| Aug 19, 2026 | $24.60 | $24.84 | $24.37 | $24.41 | +0.29% | 4,315,540 |
| Aug 18, 2026 | $24.47 | $24.54 | $24.16 | $24.34 | +1.33% | 4,136,023 |
| Aug 17, 2026 | $24.31 | $24.57 | $23.97 | $24.02 | -2.12% | 4,807,284 |
| Aug 14, 2026 | $24.42 | $24.62 | $24.33 | $24.54 | +0.41% | 3,322,813 |
| Aug 13, 2026 | $24.51 | $24.74 | $24.43 | $24.44 | +0.21% | 3,084,921 |
| Aug 12, 2026 | $24.09 | $24.46 | $23.92 | $24.39 | +0.37% | 3,351,137 |
| Aug 11, 2026 | $24.60 | $24.63 | $24.21 | $24.30 | -1.62% | 2,971,481 |
| Aug 10, 2026 | $24.95 | $25.08 | $24.58 | $24.70 | -1.28% | 2,644,926 |
| Aug 7, 2026 | $25.06 | $25.39 | $24.94 | $25.02 | -0.28% | 2,209,321 |
| Aug 6, 2026 | $25.25 | $25.32 | $24.94 | $25.09 | -0.55% | 3,125,120 |
| Aug 5, 2026 | $25.43 | $25.47 | $25.10 | $25.23 | -0.43% | 2,430,229 |
| Aug 4, 2026 | $25.03 | $25.40 | $24.84 | $25.34 | +0.44% | 2,896,201 |
| Aug 3, 2026 | $25.14 | $25.43 | $25.07 | $25.23 | +0.88% | 3,089,150 |
| Jul 31, 2026 | $25.25 | $25.28 | $25.00 | $25.01 | -1.42% | 5,965,323 |
| Jul 30, 2026 | $25.42 | $25.48 | $24.83 | $25.37 | -1.67% | 4,169,172 |
| Jul 29, 2026 | $25.42 | $26.17 | $25.35 | $25.80 | +0.94% | 4,305,086 |
| Jul 28, 2026 | $26.38 | $26.43 | $25.55 | $25.56 | -1.88% | 5,127,017 |
| Jul 27, 2026 | $25.45 | $26.15 | $25.35 | $26.05 | +2.92% | 3,290,220 |
| Jul 24, 2026 | $24.93 | $25.44 | $24.80 | $25.31 | +1.16% | 2,468,112 |
| Jul 23, 2026 | $24.86 | $25.08 | $24.73 | $25.02 | -0.75% | 2,903,571 |
| Jul 22, 2026 | $25.38 | $25.43 | $25.07 | $25.21 | +0.40% | 2,373,135 |
| Jul 21, 2026 | $25.06 | $25.25 | $24.88 | $25.11 | -0.67% | 2,660,863 |
| Jul 20, 2026 | $25.32 | $25.39 | $25.11 | $25.28 | -0.43% | 3,098,446 |
| Jul 17, 2026 | $26.00 | $26.21 | $25.24 | $25.39 | -1.24% | 3,075,202 |
| Jul 16, 2026 | $25.35 | $25.87 | $25.33 | $25.71 | +2.23% | 3,918,604 |
| Jul 15, 2026 | $24.90 | $25.55 | $24.77 | $25.15 | +1.37% | 4,589,254 |
| Jul 14, 2026 | $24.44 | $24.84 | $24.22 | $24.81 | +1.43% | 4,034,680 |
| Jul 13, 2026 | $24.51 | $24.75 | $24.39 | $24.46 | -1.09% | 3,429,014 |
| Jul 10, 2026 | $24.39 | $24.92 | $24.30 | $24.73 | +1.64% | 2,651,249 |
| Jul 9, 2026 | $24.39 | $24.44 | $24.16 | $24.33 | -0.86% | 4,188,216 |
| Jul 8, 2026 | $24.83 | $24.83 | $24.39 | $24.54 | -0.65% | 3,748,839 |
| Jul 7, 2026 | $24.70 | $25.09 | $24.61 | $24.70 | +1.73% | 3,779,553 |
| Jul 6, 2026 | $24.87 | $24.92 | $23.97 | $24.28 | -2.88% | 5,344,269 |
| Jul 2, 2026 | $24.95 | $25.15 | $24.65 | $25.00 | +0.48% | 4,142,186 |
| Jul 1, 2026 | $24.98 | $25.29 | $24.68 | $24.88 | +0.24% | 4,670,195 |
| Jun 30, 2026 | $25.98 | $26.08 | $24.79 | $24.82 | -5.66% | 4,960,876 |
| Jun 29, 2026 | $26.37 | $26.58 | $26.11 | $26.31 | -0.75% | 4,018,584 |
| Jun 26, 2026 | $26.19 | $26.60 | $26.12 | $26.51 | +1.88% | 7,638,783 |
| Jun 25, 2026 | $25.68 | $26.20 | $25.59 | $26.02 | +1.84% | 4,566,822 |
| Jun 24, 2026 | $24.90 | $25.67 | $24.87 | $25.55 | +3.36% | 6,409,525 |
| Jun 23, 2026 | $24.36 | $24.80 | $24.36 | $24.72 | +2.53% | 3,447,069 |
| Jun 22, 2026 | $24.09 | $24.47 | $23.93 | $24.11 | -0.21% | 4,361,037 |
| Jun 18, 2026 | $24.34 | $24.45 | $24.02 | $24.16 | -0.70% | 6,309,475 |
| Jun 17, 2026 | $24.50 | $24.76 | $24.14 | $24.33 | -1.30% | 2,939,998 |
| Jun 16, 2026 | $24.62 | $25.00 | $24.55 | $24.65 | +0.28% | 3,377,073 |
| Jun 15, 2026 | $24.60 | $24.72 | $24.46 | $24.58 | -0.69% | 3,878,391 |
| Jun 12, 2026 | $24.41 | $24.82 | $24.30 | $24.75 | +1.27% | 2,648,253 |
| Jun 11, 2026 | $24.26 | $24.60 | $24.18 | $24.44 | +0.62% | 3,050,183 |
| Jun 10, 2026 | $24.26 | $24.55 | $24.10 | $24.29 | +1.29% | 4,011,545 |
| Jun 9, 2026 | $23.64 | $24.18 | $23.53 | $23.98 | +1.44% | 5,457,513 |
| Jun 8, 2026 | $23.46 | $24.07 | $23.37 | $23.64 | +0.08% | 4,398,728 |
| Jun 5, 2026 | $23.48 | $23.73 | $23.31 | $23.62 | +1.42% | 4,372,024 |
| Jun 4, 2026 | $23.38 | $23.55 | $22.92 | $23.29 | +0.69% | 5,447,119 |
| Jun 3, 2026 | $23.32 | $23.55 | $22.90 | $23.13 | -0.94% | 4,475,556 |
| Jun 2, 2026 | $23.25 | $23.53 | $23.12 | $23.35 | 0.00% | 4,594,289 |
| Jun 1, 2026 | $23.23 | $23.40 | $23.03 | $23.35 | +0.52% | 6,428,736 |
| May 29, 2026 | $23.37 | $23.87 | $23.18 | $23.23 | -1.53% | 38,918,320 |
| May 28, 2026 | $22.97 | $23.89 | $22.39 | $23.59 | +12.55% | 11,290,260 |
| May 27, 2026 | $20.96 | $21.31 | $20.90 | $20.96 | +0.34% | 7,089,881 |
| May 26, 2026 | $21.08 | $21.16 | $20.82 | $20.89 | -1.65% | 6,719,905 |
| May 22, 2026 | $21.19 | $21.41 | $21.06 | $21.24 | +0.76% | 4,567,181 |
| May 21, 2026 | $20.53 | $21.12 | $20.24 | $21.08 | +1.54% | 5,011,029 |
| May 20, 2026 | $20.28 | $20.86 | $19.96 | $20.76 | +1.76% | 5,644,115 |
| May 19, 2026 | $20.45 | $20.75 | $20.17 | $20.40 | +0.10% | 4,849,763 |
| May 18, 2026 | $19.76 | $20.41 | $19.72 | $20.38 | +3.24% | 5,094,297 |
| May 15, 2026 | $20.13 | $20.29 | $19.70 | $19.74 | -1.30% | 5,433,080 |
| May 14, 2026 | $20.01 | $20.35 | $19.94 | $20.00 | +0.45% | 4,234,021 |
| May 13, 2026 | $20.01 | $20.16 | $19.81 | $19.91 | -1.34% | 3,637,596 |
| May 12, 2026 | $20.30 | $20.44 | $19.90 | $20.18 | +0.10% | 4,589,539 |
| May 11, 2026 | $20.45 | $20.51 | $19.89 | $20.16 | -1.37% | 5,195,722 |
| May 8, 2026 | $20.84 | $20.85 | $20.42 | $20.44 | -1.49% | 4,072,610 |
| May 7, 2026 | $20.61 | $20.88 | $20.53 | $20.75 | +0.24% | 3,622,646 |
| May 6, 2026 | $21.00 | $21.07 | $20.48 | $20.70 | -1.10% | 5,815,154 |
| May 5, 2026 | $20.65 | $21.08 | $20.37 | $20.93 | +1.31% | 4,247,840 |
| May 4, 2026 | $21.30 | $21.30 | $20.52 | $20.66 | -3.14% | 4,789,317 |
| May 1, 2026 | $21.57 | $21.64 | $21.15 | $21.33 | -0.65% | 3,549,934 |
| Apr 30, 2026 | $20.84 | $21.54 | $20.84 | $21.47 | +2.92% | 7,949,012 |
| Apr 29, 2026 | $21.23 | $21.32 | $20.80 | $20.86 | -2.11% | 4,514,146 |
| Apr 28, 2026 | $21.78 | $21.96 | $21.19 | $21.31 | -0.75% | 3,435,378 |
| Apr 27, 2026 | $21.49 | $21.83 | $21.45 | $21.47 | -0.37% | 4,659,626 |
| Apr 24, 2026 | $21.79 | $22.03 | $21.46 | $21.55 | -0.97% | 4,433,322 |
| Apr 23, 2026 | $21.39 | $21.80 | $21.39 | $21.76 | +1.54% | 3,993,139 |
| Apr 22, 2026 | $21.30 | $21.53 | $21.25 | $21.43 | +0.85% | 4,070,321 |
| Apr 21, 2026 | $21.38 | $21.63 | $21.18 | $21.25 | -0.38% | 4,672,038 |
| Apr 20, 2026 | $21.16 | $21.51 | $21.08 | $21.33 | +0.66% | 4,724,947 |
| Apr 17, 2026 | $20.86 | $21.25 | $20.84 | $21.19 | +1.39% | 5,618,714 |
| Apr 16, 2026 | $20.70 | $21.01 | $20.65 | $20.90 | +1.16% | 4,928,132 |
| Apr 15, 2026 | $20.72 | $20.78 | $20.41 | $20.66 | -0.48% | 5,190,469 |
| Apr 14, 2026 | $20.36 | $20.94 | $20.32 | $20.76 | +1.37% | 5,431,955 |
| Apr 13, 2026 | $20.54 | $20.60 | $20.32 | $20.48 | -1.87% | 5,749,951 |
| Apr 10, 2026 | $21.15 | $21.18 | $20.79 | $20.87 | -1.23% | 5,357,883 |
| Apr 9, 2026 | $21.05 | $21.24 | $20.62 | $21.13 | -2.36% | 7,082,453 |
| Apr 8, 2026 | $21.53 | $21.65 | $21.37 | $21.64 | +0.89% | 5,133,052 |
| Apr 7, 2026 | $21.78 | $21.84 | $21.42 | $21.45 | -1.88% | 4,866,529 |
| Apr 6, 2026 | $22.05 | $22.09 | $21.84 | $21.86 | -1.04% | 4,039,283 |
| Apr 2, 2026 | $22.06 | $22.14 | $21.66 | $22.09 | +0.27% | 4,734,940 |
| Apr 1, 2026 | $22.71 | $22.71 | $21.98 | $22.03 | -2.74% | 5,322,030 |
| Mar 31, 2026 | $23.10 | $23.16 | $22.37 | $22.65 | -1.61% | 4,368,058 |
| Mar 30, 2026 | $23.11 | $23.25 | $22.92 | $23.02 | -0.22% | 4,128,718 |
| Mar 27, 2026 | $22.81 | $23.18 | $22.80 | $23.07 | +0.96% | 4,034,665 |
| Mar 26, 2026 | $23.00 | $23.17 | $22.73 | $22.85 | -0.87% | 4,753,213 |
| Mar 25, 2026 | $22.84 | $23.11 | $22.58 | $23.05 | +1.77% | 3,814,441 |
| Mar 24, 2026 | $22.50 | $22.85 | $22.30 | $22.65 | +1.03% | 4,143,991 |
| Mar 23, 2026 | $22.34 | $22.51 | $22.10 | $22.42 | +1.26% | 4,248,037 |
| Mar 20, 2026 | $22.41 | $22.50 | $22.14 | $22.14 | -1.03% | 8,899,561 |
| Mar 19, 2026 | $22.70 | $23.00 | $22.29 | $22.37 | -1.50% | 3,661,845 |
| Mar 18, 2026 | $22.58 | $22.96 | $22.46 | $22.71 | -0.92% | 4,160,026 |
| Mar 17, 2026 | $22.80 | $22.99 | $22.62 | $22.92 | +1.01% | 3,469,812 |
| Mar 16, 2026 | $22.71 | $22.86 | $22.60 | $22.69 | +0.22% | 3,846,408 |
| Mar 13, 2026 | $22.89 | $22.90 | $22.54 | $22.64 | -0.26% | 3,253,275 |
| Mar 12, 2026 | $22.91 | $23.19 | $22.66 | $22.70 | -1.43% | 3,805,883 |
| Mar 11, 2026 | $23.30 | $23.50 | $22.81 | $23.03 | -1.33% | 3,832,172 |
| Mar 10, 2026 | $23.70 | $23.75 | $23.34 | $23.34 | -2.26% | 5,609,399 |
| Mar 9, 2026 | $24.25 | $24.42 | $23.67 | $23.88 | -2.21% | 5,473,351 |
| Mar 6, 2026 | $24.20 | $24.55 | $23.94 | $24.42 | +0.95% | 2,839,168 |
| Mar 5, 2026 | $24.33 | $24.56 | $24.15 | $24.19 | -1.02% | 3,741,225 |
| Mar 4, 2026 | $24.73 | $24.73 | $24.26 | $24.44 | -0.65% | 3,005,515 |
| Mar 3, 2026 | $24.63 | $25.00 | $24.41 | $24.60 | -0.89% | 3,946,537 |
| Mar 2, 2026 | $25.42 | $25.51 | $24.82 | $24.82 | -3.05% | 3,911,626 |
| Feb 27, 2026 | $24.87 | $25.86 | $24.82 | $25.60 | +3.14% | 6,207,639 |
| Feb 26, 2026 | $25.70 | $26.22 | $24.67 | $24.82 | -1.94% | 7,347,521 |
| Feb 25, 2026 | $25.61 | $25.70 | $24.89 | $25.31 | -1.90% | 5,307,412 |
| Feb 24, 2026 | $25.33 | $25.84 | $25.31 | $25.80 | +2.54% | 5,280,311 |
| Feb 23, 2026 | $24.91 | $25.36 | $24.87 | $25.16 | +0.68% | 5,616,396 |
| Feb 20, 2026 | $24.65 | $25.02 | $24.33 | $24.99 | +1.79% | 6,440,528 |
| Feb 19, 2026 | $24.48 | $24.63 | $24.32 | $24.55 | +0.29% | 4,871,675 |
| Feb 18, 2026 | $23.55 | $24.52 | $23.55 | $24.48 | +4.44% | 7,272,230 |
| Feb 17, 2026 | $23.74 | $23.98 | $23.09 | $23.44 | -1.43% | 5,308,965 |
| Feb 13, 2026 | $23.59 | $23.98 | $23.59 | $23.78 | +1.45% | 3,658,088 |
| Feb 12, 2026 | $23.95 | $23.98 | $23.41 | $23.44 | -2.13% | 5,806,277 |
| Feb 11, 2026 | $24.01 | $24.08 | $23.56 | $23.95 | -1.44% | 4,439,053 |
| Feb 10, 2026 | $24.42 | $24.51 | $24.18 | $24.30 | -0.45% | 4,047,357 |
| Feb 9, 2026 | $24.90 | $24.96 | $24.31 | $24.41 | -2.09% | 4,422,159 |
| Feb 6, 2026 | $25.15 | $25.35 | $24.91 | $24.93 | -0.64% | 3,403,092 |
| Feb 5, 2026 | $25.39 | $25.47 | $24.96 | $25.09 | -0.83% | 3,522,892 |
| Feb 4, 2026 | $24.88 | $25.45 | $24.82 | $25.30 | +2.76% | 4,229,118 |
| Feb 3, 2026 | $24.31 | $25.02 | $24.22 | $24.62 | +0.65% | 3,925,884 |
| Feb 2, 2026 | $24.60 | $24.63 | $24.26 | $24.46 | -0.61% | 5,277,567 |
| Jan 30, 2026 | $24.53 | $24.67 | $24.04 | $24.61 | +0.70% | 12,901,560 |
| Jan 29, 2026 | $24.70 | $25.07 | $24.40 | $24.44 | -0.65% | 4,090,902 |
| Jan 28, 2026 | $25.10 | $25.37 | $24.37 | $24.60 | -2.38% | 3,486,952 |
| Jan 27, 2026 | $24.69 | $25.23 | $24.68 | $25.20 | +1.41% | 4,313,902 |
| Jan 26, 2026 | $24.80 | $25.29 | $24.72 | $24.85 | +1.02% | 4,770,207 |
| Jan 23, 2026 | $24.39 | $24.62 | $24.35 | $24.60 | +0.99% | 2,656,837 |
| Jan 22, 2026 | $24.37 | $24.81 | $24.34 | $24.36 | -0.29% | 3,380,706 |
| Jan 21, 2026 | $24.50 | $24.56 | $24.21 | $24.43 | -0.53% | 3,765,860 |
| Jan 20, 2026 | $24.18 | $24.77 | $24.14 | $24.56 | +1.40% | 4,141,760 |
| Jan 16, 2026 | $24.53 | $24.70 | $24.18 | $24.22 | -2.02% | 4,811,769 |
| Jan 15, 2026 | $24.44 | $24.74 | $24.21 | $24.72 | +0.94% | 4,953,038 |
| Jan 14, 2026 | $23.50 | $24.50 | $23.50 | $24.49 | +4.21% | 7,630,274 |
| Jan 13, 2026 | $22.77 | $23.51 | $22.75 | $23.50 | +2.84% | 5,236,125 |
| Jan 12, 2026 | $22.92 | $22.99 | $22.49 | $22.85 | -1.64% | 4,673,716 |
| Jan 9, 2026 | $22.93 | $23.26 | $22.77 | $23.23 | +1.57% | 5,035,347 |
| Jan 8, 2026 | $22.24 | $23.22 | $22.24 | $22.87 | +2.37% | 5,283,345 |
| Jan 7, 2026 | $22.93 | $23.08 | $22.34 | $22.34 | -2.23% | 4,305,702 |
| Jan 6, 2026 | $22.95 | $23.01 | $22.83 | $22.85 | -0.48% | 4,200,797 |
| Jan 5, 2026 | $23.27 | $23.38 | $22.82 | $22.96 | -1.84% | 5,571,989 |
| Jan 2, 2026 | $23.80 | $23.80 | $23.29 | $23.39 | -1.31% | 4,203,102 |
| Dec 31, 2025 | $23.91 | $23.96 | $23.68 | $23.70 | -1.17% | 3,167,613 |
| Dec 30, 2025 | $24.13 | $24.19 | $23.93 | $23.98 | -0.79% | 3,562,577 |
| Dec 29, 2025 | $24.26 | $24.34 | $24.03 | $24.17 | -0.37% | 3,048,787 |
| Dec 26, 2025 | $24.35 | $24.46 | $24.15 | $24.26 | -0.37% | 2,674,147 |
| Dec 24, 2025 | $24.19 | $24.37 | $24.16 | $24.35 | +1.08% | 2,155,851 |
| Dec 23, 2025 | $24.10 | $24.10 | $23.85 | $24.09 | -0.12% | 3,811,371 |
| Dec 22, 2025 | $23.57 | $24.12 | $23.48 | $24.12 | +1.90% | 4,610,648 |
| Dec 19, 2025 | $23.92 | $23.97 | $23.64 | $23.67 | -1.37% | 7,964,170 |
| Dec 18, 2025 | $23.85 | $24.21 | $23.85 | $24.00 | +0.04% | 5,207,781 |
| Dec 17, 2025 | $23.78 | $24.10 | $23.74 | $23.99 | +1.39% | 5,446,703 |
| Dec 16, 2025 | $24.09 | $24.10 | $23.65 | $23.66 | -1.42% | 4,867,831 |
| Dec 15, 2025 | $24.15 | $24.19 | $23.87 | $24.00 | -0.21% | 5,069,290 |
| Dec 12, 2025 | $23.81 | $24.26 | $23.78 | $24.05 | +1.43% | 4,669,580 |
| Dec 11, 2025 | $23.81 | $24.07 | $23.69 | $23.71 | -0.13% | 4,382,283 |
| Dec 10, 2025 | $23.60 | $23.74 | $23.34 | $23.74 | +0.47% | 7,692,245 |
| Dec 9, 2025 | $23.85 | $24.00 | $23.59 | $23.63 | -0.92% | 4,503,860 |
| Dec 8, 2025 | $24.27 | $24.30 | $23.75 | $23.85 | -2.01% | 6,146,731 |
| Dec 5, 2025 | $24.23 | $24.63 | $24.01 | $24.34 | +0.75% | 6,182,196 |
| Dec 4, 2025 | $25.10 | $25.30 | $23.68 | $24.16 | +3.82% | 10,459,140 |
| Dec 3, 2025 | $23.12 | $23.46 | $23.06 | $23.27 | +0.78% | 6,891,874 |
| Dec 2, 2025 | $23.24 | $23.29 | $22.85 | $23.09 | -0.90% | 6,381,028 |
| Dec 1, 2025 | $23.20 | $23.51 | $22.99 | $23.30 | +0.39% | 6,675,252 |
| Nov 28, 2025 | $23.30 | $23.37 | $23.18 | $23.21 | -0.09% | 2,114,312 |
| Nov 26, 2025 | $23.04 | $23.26 | $23.01 | $23.23 | +1.09% | 3,109,862 |
| Nov 25, 2025 | $22.98 | $23.05 | $22.82 | $22.98 | +1.68% | 4,164,754 |
| Nov 24, 2025 | $22.56 | $22.71 | $22.46 | $22.60 | -0.40% | 8,567,283 |
| Nov 21, 2025 | $22.47 | $23.01 | $22.33 | $22.69 | +1.66% | 9,186,681 |
| Nov 20, 2025 | $22.13 | $22.51 | $22.03 | $22.32 | +0.59% | 3,743,421 |
| Nov 19, 2025 | $22.25 | $22.27 | $22.03 | $22.19 | -0.58% | 3,690,246 |
| Nov 18, 2025 | $22.29 | $22.41 | $22.08 | $22.32 | +0.18% | 3,513,147 |
| Nov 17, 2025 | $22.62 | $22.65 | $22.20 | $22.28 | -1.59% | 4,301,552 |
| Nov 14, 2025 | $22.74 | $22.88 | $22.36 | $22.64 | -0.09% | 3,823,634 |
| Nov 13, 2025 | $22.21 | $22.83 | $22.21 | $22.66 | +1.75% | 6,832,912 |
| Nov 12, 2025 | $22.46 | $22.65 | $22.24 | $22.27 | -1.07% | 4,164,069 |
| Nov 11, 2025 | $22.31 | $22.55 | $22.23 | $22.51 | +1.63% | 4,244,241 |
| Nov 10, 2025 | $22.00 | $22.21 | $21.81 | $22.15 | +0.54% | 4,559,479 |
| Nov 7, 2025 | $21.91 | $22.11 | $21.68 | $22.03 | +1.43% | 6,408,054 |
| Nov 6, 2025 | $21.58 | $21.85 | $21.40 | $21.72 | +0.79% | 3,820,484 |
| Nov 5, 2025 | $21.54 | $21.63 | $21.31 | $21.55 | -0.14% | 4,197,540 |
| Nov 4, 2025 | $21.49 | $21.64 | $21.24 | $21.58 | +0.47% | 3,679,568 |
| Nov 3, 2025 | $21.49 | $21.53 | $21.15 | $21.48 | -0.51% | 5,120,937 |
| Oct 31, 2025 | $21.21 | $21.69 | $21.03 | $21.59 | +1.41% | 8,031,409 |
| Oct 30, 2025 | $21.57 | $21.80 | $21.22 | $21.29 | -0.93% | 7,752,011 |
| Oct 29, 2025 | $22.91 | $23.04 | $21.46 | $21.49 | -9.13% | 12,021,640 |
| Oct 28, 2025 | $23.64 | $23.89 | $23.52 | $23.65 | -0.38% | 3,370,761 |
| Oct 27, 2025 | $23.74 | $23.81 | $23.37 | $23.74 | -0.38% | 5,497,763 |
| Oct 24, 2025 | $23.94 | $23.94 | $23.61 | $23.83 | +0.25% | 3,197,806 |
| Oct 23, 2025 | $24.13 | $24.18 | $23.65 | $23.77 | -1.57% | 3,760,937 |
| Oct 22, 2025 | $24.06 | $24.46 | $23.92 | $24.15 | +0.29% | 4,392,045 |
| Oct 21, 2025 | $24.00 | $24.16 | $23.93 | $24.08 | +0.50% | 4,258,475 |
| Oct 20, 2025 | $24.05 | $24.08 | $23.78 | $23.96 | – | 4,041,065 |
Seasonality
HRL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -0.5% | 1.6% | -0.3% | -1.2% | 1.1% | 1.2% | -2.3% | -3.1% | -1.0% | 3.6% | 1.5% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.2% | 4.0% | -11.5% | -3.9% | 8.2% | 6.8% | 2.0% | -12.6% | -8.7% | 8.4% | ||
| 2025 | -3.5% | -4.5% | 8.1% | -2.4% | 2.6% | -1.4% | -6.2% | -9.4% | -2.8% | -11.6% | 7.5% | 2.1% |
| 2024 | -4.6% | 16.3% | -1.2% | 2.8% | -12.9% | -1.6% | 6.3% | 1.4% | -2.6% | -2.7% | 6.2% | -3.3% |
| 2023 | 0.1% | -2.1% | -10.1% | 2.1% | -5.4% | 5.2% | 2.3% | -5.6% | -1.5% | -13.7% | -6.0% | 5.0% |
| 2022 | -2.2% | 0.4% | 8.2% | 2.2% | -7.1% | -2.7% | 4.7% | 1.9% | -9.6% | 2.8% | 1.2% | -3.1% |
| 2021 | 1.1% | -1.0% | 3.0% | -2.8% | 5.1% | -1.6% | -2.4% | -1.8% | -10.0% | 3.8% | -2.2% | 17.9% |
| 2020 | 5.3% | -12.0% | 12.1% | 0.9% | 4.2% | -1.1% | 5.9% | 0.2% | -4.1% | 0.1% | -3.1% | -1.2% |
| 2019 | -0.4% | 2.5% | 3.2% | -10.3% | -1.1% | 2.7% | 1.6% | 4.0% | 2.6% | -6.0% | 8.9% | 1.3% |
| 2018 | -5.2% | -5.4% | 5.7% | 6.2% | -1.0% | 3.7% | -2.8% | 8.8% | 0.6% | 11.3% | 3.3% | -5.3% |
| 2017 | 4.8% | -2.9% | -1.8% | 1.8% | -4.1% | 1.4% | 0.7% | -10.0% | 4.6% | -2.5% | 17.0% | -0.2% |