HRL Weekly Statistics
HRL weekly stock returns with week-by-week price performance and historical return data.
Hormel Foods Corporation (HRL) company overview
Historically meat-focused, Hormel Foods broadened its lineup to include other protein offerings and became a branded food company. The firm sells its wares through multiple channels, including US retail (61.6% of fiscal 2025 sales), US foodservice (32.6%), and international (less than 6%). By product, 73% of fiscal 2025 sales were from perishable food and 27% from shelf-stable. Major brands include Hormel, Spam, Jennie-O, Columbus, Applegate, Planters, and Skippy. Many of these hold the number one or two market share in their respective categories.
| Period | Return % |
|---|---|
| 2017 | 4.16 |
| 2017 | -1.03 |
| 2017 | 1.94 |
| 2017 | -0.28 |
| 2017 | -0.11 |
| 2017 | 2.65 |
| 2017 | 0.32 |
| 2017 | -7.5 |
| 2017 | 2.17 |
| 2017 | 0.03 |
| 2017 | -0.43 |
| 2017 | -1.2 |
| 2017 | 0.44 |
| 2017 | -1.04 |
| 2017 | -0.73 |
| 2017 | 1.46 |
| 2017 | 0.52 |
| 2017 | -0.34 |
| 2017 | -1.06 |
| 2017 | 1.25 |
| 2017 | -5.18 |
| 2017 | 3.21 |
| 2017 | 2.05 |
| 2017 | -2.47 |
| 2017 | 2.76 |
| 2017 | -2.79 |
| 2017 | -3.12 |
| 2017 | -1 |
| 2017 | 1.22 |
| 2017 | 2.86 |
| 2017 | -1.41 |
| 2017 | 0.77 |
| 2017 | -0.15 |
| 2017 | -8.2 |
| 2017 | -1.5 |
| 2017 | 2.53 |
| 2017 | -1.01 |
| 2017 | -0.7 |
| 2017 | 2.85 |
| 2017 | -1.71 |
| 2017 | 0.41 |
| 2017 | -3.3 |
| 2017 | -0.72 |
| 2017 | 3.47 |
| 2017 | 3.99 |
| 2017 | 2.44 |
| 2017 | 3.61 |
| 2017 | 6.92 |
| 2017 | 0.78 |
| 2017 | -0.89 |
| 2017 | -0.6 |
| 2017 | -0.71 |
| 2018 | -0.49 |
| 2018 | -4.85 |
| 2018 | 0.12 |
| 2018 | -0.69 |
| 2018 | -3.03 |
| 2018 | -2.41 |
| 2018 | 4.12 |
| 2018 | -4.42 |
| 2018 | -0.15 |
| 2018 | 3.78 |
| 2018 | -0.89 |
| 2018 | -2.86 |
| 2018 | 4.63 |
| 2018 | 2.28 |
| 2018 | 0.03 |
| 2018 | 0.85 |
| 2018 | 2.36 |
| 2018 | -2.27 |
| 2018 | 1.51 |
| 2018 | -1.07 |
| 2018 | -0.69 |
| 2018 | 0.31 |
| 2018 | 1.06 |
| 2018 | 0.5 |
| 2018 | -0.17 |
| 2018 | 2.73 |
| 2018 | 0 |
| 2018 | 1.13 |
| 2018 | -0.83 |
| 2018 | -1.64 |
| 2018 | 3.38 |
| 2018 | -0.32 |
| 2018 | 3.73 |
| 2018 | -1.89 |
| 2018 | 2.89 |
| 2018 | 5.49 |
| 2018 | 1.23 |
| 2018 | -3.01 |
| 2018 | -1.6 |
| 2018 | 0.58 |
| 2018 | -0.03 |
| 2018 | 5.09 |
| 2018 | -1.86 |
| 2018 | 3.82 |
| 2018 | 4 |
| 2018 | 1.91 |
| 2018 | -0.5 |
| 2018 | -1.53 |
| 2018 | -1.71 |
| 2018 | 0.16 |
| 2018 | -4.51 |
| 2018 | -0.4 |
| 2019 | -1.79 |
| 2019 | 2.21 |
| 2019 | 3.27 |
| 2019 | -5.56 |
| 2019 | 1.2 |
| 2019 | 2.24 |
| 2019 | 0.12 |
| 2019 | -0.83 |
| 2019 | 0.91 |
| 2019 | -1.17 |
| 2019 | -0.56 |
| 2019 | 2.81 |
| 2019 | 3.01 |
| 2019 | -6.15 |
| 2019 | -1.72 |
| 2019 | -2.08 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 19.37 | 19.42 | 19.17 | 19.19 | — |
| 2026-10-08 | 19.5 | 19.64 | 19.37 | 19.42 | — |
| 2026-10-07 | 20.14 | 20.14 | 19.53 | 19.55 | — |
| 2026-10-06 | 20.08 | 20.11 | 19.81 | 19.88 | — |
| 2026-10-05 | 20.24 | 20.38 | 19.96 | 20.08 | — |
| 2026-10-02 | 20.06 | 20.35 | 19.91 | 20.25 | — |
| 2026-10-01 | 19.9 | 20.07 | 19.7 | 19.96 | — |
| 2026-09-30 | 20.08 | 20.21 | 19.76 | 19.94 | — |
| 2026-09-29 | 19.85 | 19.95 | 19.57 | 19.85 | — |
| 2026-09-28 | 19.71 | 19.99 | 19.57 | 19.97 | — |
| 2026-09-25 | 19.82 | 19.96 | 19.42 | 19.71 | — |
| 2026-09-24 | 20.09 | 20.21 | 19.69 | 19.84 | — |
| 2026-09-23 | 20.33 | 20.63 | 19.83 | 19.92 | — |
| 2026-09-21 | 20.77 | 20.84 | 20.45 | 20.46 | — |
| 2026-09-18 | 20.66 | 21.1 | 20.64 | 20.83 | — |
| 2026-09-17 | 20.92 | 20.93 | 20.73 | 20.76 | — |
| 2026-09-16 | 20.8 | 20.95 | 20.76 | 20.78 | — |
| 2026-09-15 | 20.92 | 20.93 | 20.62 | 20.79 | — |
| 2026-09-14 | 20.84 | 21.13 | 20.82 | 20.96 | — |
| 2026-09-11 | 20.95 | 20.95 | 20.43 | 20.57 | — |
| 2026-09-10 | 21 | 21.02 | 20.75 | 20.84 | — |
| 2026-09-09 | 21.16 | 21.29 | 20.9 | 20.97 | — |
| 2026-09-08 | 21.6 | 21.6 | 21.11 | 21.21 | — |
| 2026-09-04 | 21.56 | 21.86 | 21.5 | 21.54 | — |
| 2026-09-02 | 22.11 | 22.4 | 21.93 | 22.05 | — |
| 2026-09-01 | 21.97 | 22.09 | 21.82 | 21.99 | — |
| 2026-08-31 | 21.54 | 21.96 | 21.51 | 21.85 | — |
| 2026-08-27 | 23 | 23.39 | 21.27 | 21.28 | — |
| 2026-08-26 | 23.84 | 24.06 | 23.49 | 23.71 | — |
| 2026-08-25 | 23.88 | 24 | 23.64 | 23.78 | — |
| 2026-08-24 | 24.06 | 24.22 | 23.89 | 24.09 | — |
| 2026-08-21 | 24.09 | 24.14 | 23.76 | 23.88 | — |
| 2026-08-20 | 24.25 | 24.41 | 23.97 | 24.08 | — |
| 2026-08-19 | 24.6 | 24.84 | 24.37 | 24.41 | — |
| 2026-08-18 | 24.47 | 24.5 | 24.16 | 24.34 | — |
| 2026-08-17 | 24.31 | 24.57 | 23.97 | 24.02 | — |
| 2026-08-14 | 24.42 | 24.6 | 24.33 | 24.54 | — |
| 2026-08-13 | 24.51 | 24.74 | 24.42 | 24.44 | — |
| 2026-08-12 | 24.09 | 24.46 | 23.92 | 24.39 | — |
| 2026-08-11 | 24.6 | 24.63 | 24.21 | 24.3 | — |
| 2026-08-10 | 24.95 | 25.08 | 24.58 | 24.7 | — |
| 2026-08-07 | 25.06 | 25.38 | 24.94 | 25.02 | — |
| 2026-08-06 | 25.25 | 25.32 | 24.93 | 25.09 | — |
| 2026-08-05 | 25.43 | 25.47 | 25.1 | 25.23 | — |
| 2026-08-04 | 25.03 | 25.4 | 24.83 | 25.34 | — |
| 2026-07-31 | 25.25 | 25.27 | 25 | 25.01 | — |
| 2026-07-30 | 25.42 | 25.48 | 24.83 | 25.37 | — |
| 2026-07-29 | 25.42 | 26.17 | 25.36 | 25.8 | — |
| 2026-07-28 | 26.38 | 26.43 | 25.56 | 25.56 | — |
| 2026-07-27 | 25.45 | 26.15 | 25.38 | 26.05 | — |
| 2026-07-24 | 24.93 | 25.44 | 24.8 | 25.31 | — |
| 2026-07-23 | 24.86 | 25.08 | 24.73 | 25.02 | — |
| 2026-07-22 | 25.38 | 25.42 | 25.07 | 25.21 | — |
| 2026-07-21 | 25.06 | 25.25 | 24.88 | 25.11 | — |
| 2026-07-20 | 25.32 | 25.39 | 25.11 | 25.28 | — |
| 2026-07-17 | 26 | 26.2 | 25.24 | 25.39 | — |
| 2026-07-16 | 25.35 | 25.87 | 25.33 | 25.71 | — |
| 2026-07-15 | 24.9 | 25.55 | 24.77 | 25.15 | — |
| 2026-07-14 | 24.44 | 24.83 | 24.22 | 24.81 | — |
| 2026-07-13 | 24.51 | 24.75 | 24.39 | 24.46 | — |
| 2026-07-10 | 24.39 | 24.92 | 24.3 | 24.73 | — |
| 2026-07-09 | 24.39 | 24.43 | 24.16 | 24.33 | — |
| 2026-07-08 | 24.83 | 24.83 | 24.39 | 24.54 | — |
| 2026-07-07 | 24.7 | 25.09 | 24.6 | 24.7 | — |
| 2026-07-06 | 24.87 | 24.92 | 23.97 | 24.28 | — |
| 2026-07-02 | 24.95 | 25.15 | 24.65 | 25 | — |
| 2026-07-01 | 24.98 | 25.28 | 24.67 | 24.88 | — |
| 2026-06-30 | 25.98 | 26.08 | 24.79 | 24.82 | — |
| 2026-06-29 | 26.37 | 26.58 | 26.1 | 26.31 | — |
| 2026-06-26 | 26.19 | 26.6 | 26.12 | 26.51 | — |
| 2026-06-25 | 25.68 | 26.19 | 25.59 | 26.02 | — |
| 2026-06-24 | 24.9 | 25.67 | 24.87 | 25.55 | — |
| 2026-06-23 | 24.36 | 24.8 | 24.36 | 24.72 | — |
| 2026-06-22 | 24.09 | 24.47 | 23.93 | 24.11 | — |
| 2026-06-18 | 24.34 | 24.44 | 24.02 | 24.16 | — |
| 2026-06-17 | 24.5 | 24.75 | 24.14 | 24.33 | — |
| 2026-06-16 | 24.62 | 25 | 24.55 | 24.65 | — |
| 2026-06-15 | 24.6 | 24.72 | 24.46 | 24.58 | — |
| 2026-06-12 | 24.41 | 24.82 | 24.3 | 24.75 | — |
| 2026-06-11 | 24.26 | 24.6 | 24.18 | 24.44 | — |
| 2026-06-10 | 24.26 | 24.55 | 24.11 | 24.29 | — |
| 2026-06-09 | 23.64 | 24.18 | 23.53 | 23.98 | — |
| 2026-06-05 | 23.48 | 23.73 | 23.32 | 23.62 | — |
| 2026-06-04 | 23.38 | 23.55 | 22.92 | 23.29 | — |
| 2026-06-03 | 23.32 | 23.55 | 22.9 | 23.13 | — |
| 2026-06-02 | 23.25 | 23.53 | 23.12 | 23.35 | — |
| 2026-06-01 | 23.23 | 23.4 | 23.02 | 23.35 | — |
| 2026-05-29 | 23.37 | 23.86 | 23.19 | 23.23 | — |
| 2026-05-28 | 22.97 | 23.89 | 22.39 | 23.59 | — |
| 2026-05-27 | 20.96 | 21.31 | 20.9 | 20.96 | — |
| 2026-05-22 | 21.19 | 21.41 | 21.06 | 21.24 | — |
| 2026-05-21 | 20.53 | 21.12 | 20.24 | 21.08 | — |
| 2026-05-20 | 20.28 | 20.86 | 19.96 | 20.76 | — |
| 2026-05-19 | 20.45 | 20.75 | 20.17 | 20.4 | — |
| 2026-05-18 | 19.76 | 20.41 | 19.72 | 20.38 | — |
| 2026-05-15 | 20.13 | 20.29 | 19.71 | 19.74 | — |
| 2026-05-14 | 20.01 | 20.35 | 19.94 | 20 | — |
| 2026-05-13 | 20.01 | 20.16 | 19.81 | 19.91 | — |
| 2026-05-12 | 20.3 | 20.44 | 19.9 | 20.18 | — |
| 2026-05-11 | 20.45 | 20.51 | 19.89 | 20.16 | — |
| 2026-05-08 | 20.84 | 20.85 | 20.42 | 20.44 | — |
| 2026-05-07 | 20.6 | 20.88 | 20.53 | 20.75 | — |
| 2026-05-06 | 21 | 21.07 | 20.48 | 20.7 | — |
| 2026-05-05 | 20.65 | 21.08 | 20.37 | 20.93 | — |
| 2026-05-04 | 21.3 | 21.29 | 20.52 | 20.66 | — |
| 2026-05-01 | 21.57 | 21.61 | 21.15 | 21.33 | — |
| 2026-04-30 | 20.84 | 21.53 | 20.89 | 21.47 | — |
| 2026-04-29 | 21.23 | 21.32 | 20.8 | 20.86 | — |
| 2026-04-28 | 21.78 | 21.95 | 21.18 | 21.31 | — |
| 2026-04-27 | 21.49 | 21.83 | 21.45 | 21.47 | — |
| 2026-04-24 | 21.79 | 22.02 | 21.45 | 21.55 | — |
| 2026-04-23 | 21.39 | 21.8 | 21.4 | 21.76 | — |
| 2026-04-22 | 21.3 | 21.53 | 21.25 | 21.43 | — |
| 2026-04-21 | 21.38 | 21.63 | 21.18 | 21.25 | — |
| 2026-04-20 | 21.16 | 21.51 | 21.08 | 21.33 | — |
| 2026-04-17 | 20.86 | 21.25 | 20.84 | 21.19 | — |
| 2026-04-16 | 20.7 | 21.01 | 20.65 | 20.9 | — |
| 2026-04-15 | 20.72 | 20.78 | 20.42 | 20.66 | — |
| 2026-04-14 | 20.36 | 20.94 | 20.33 | 20.76 | — |
| 2026-04-13 | 20.54 | 20.59 | 20.32 | 20.48 | — |