HRL weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, HRL increased in 25 and decreased in 27. The average return for this period was -0.37%, while the median return was -0.17%. Maximum gain was +4.91% on 2025-12-05 and maximum loss was -12.79% on 2025-08-29.
Total : 52 Weeks
In the last 52 weeks, HRL increased in 25 and decreased in 27. The average return for this period was -0.37%, while the median return was -0.17%. Maximum gain was +4.91% on 2025-12-05 and maximum loss was -12.79% on 2025-08-29.
In the last 52 weeks, HRL increased in 25 and decreased in 27. The average return for this period was -0.37%, while the median return was -0.17%. Maximum gain was +4.91% on 2025-12-05 and maximum loss was -12.79% on 2025-08-29.
| 2025-12-26 | 23.6 | 24.3 | +2.9% |
| 2025-12-19 | 24.2 | 23.7 | -2.0% |
| 2025-12-12 | 24.3 | 24.1 | -0.9% |
| 2025-12-05 | 23.2 | 24.3 | +4.9% |
| 2025-11-28 | 22.6 | 23.2 | +2.9% |
| 2025-11-21 | 22.6 | 22.7 | +0.3% |
| 2025-11-14 | 22.0 | 22.6 | +2.9% |
| 2025-11-07 | 21.5 | 22.0 | +2.5% |
| 2025-10-31 | 23.7 | 21.6 | -9.1% |
| 2025-10-24 | 24.1 | 23.8 | -0.9% |
| 2025-10-17 | 23.7 | 24.0 | +1.4% |
| 2025-10-10 | 24.6 | 23.7 | -3.5% |
| 2025-10-03 | 24.9 | 24.6 | -0.8% |
| 2025-09-26 | 24.8 | 24.7 | -0.4% |
| 2025-09-19 | 25.1 | 24.8 | -1.2% |
| 2025-09-12 | 25.6 | 25.1 | -1.9% |
| 2025-09-05 | 25.5 | 25.7 | +0.7% |
| 2025-08-29 | 29.2 | 25.4 | -12.8% |
| 2025-08-22 | 28.5 | 29.3 | +2.7% |
| 2025-08-15 | 28.6 | 28.5 | -0.5% |
| 2025-08-08 | 28.2 | 28.5 | +1.0% |
| 2025-08-01 | 29.1 | 28.1 | -3.4% |
| 2025-07-25 | 29.2 | 29.2 | +0.3% |
| 2025-07-18 | 30.2 | 29.1 | -3.4% |
| 2025-07-11 | 30.4 | 30.5 | +0.3% |
| 2025-07-03 | 30.4 | 30.5 | +0.3% |
| 2025-06-27 | 30.8 | 30.5 | -0.9% |
| 2025-06-20 | 30.7 | 30.4 | -0.9% |
| 2025-06-13 | 30.5 | 30.6 | +0.2% |
| 2025-06-06 | 30.4 | 30.7 | +0.7% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-10 | 21.15 | 21.18 | 20.78 | 20.87 | — |
| 2026-04-09 | 21.05 | 21.24 | 20.63 | 21.13 | — |
| 2026-04-08 | 21.53 | 21.65 | 21.37 | 21.64 | — |
| 2026-04-07 | 21.78 | 21.83 | 21.42 | 21.45 | — |
| 2026-04-06 | 22.05 | 22.09 | 21.84 | 21.86 | — |
| 2026-04-02 | 22.06 | 22.14 | 21.66 | 22.09 | — |
| 2026-04-01 | 22.71 | 22.53 | 21.98 | 22.03 | — |
| 2026-03-31 | 23.1 | 23.13 | 22.38 | 22.65 | — |
| 2026-03-30 | 23.11 | 23.25 | 22.92 | 23.02 | — |
| 2026-03-27 | 22.81 | 23.18 | 22.8 | 23.07 | — |
| 2026-03-26 | 23 | 23.17 | 22.73 | 22.85 | — |
| 2026-03-25 | 22.84 | 23.11 | 22.58 | 23.05 | — |
| 2026-03-24 | 22.5 | 22.84 | 22.3 | 22.65 | — |
| 2026-03-23 | 22.34 | 22.5 | 22.1 | 22.42 | — |
| 2026-03-20 | 22.41 | 22.5 | 22.14 | 22.14 | — |
| 2026-03-19 | 22.7 | 23 | 22.28 | 22.37 | — |
| 2026-03-18 | 22.58 | 22.96 | 22.46 | 22.71 | — |
| 2026-03-17 | 22.8 | 22.99 | 22.62 | 22.92 | — |
| 2026-03-16 | 22.71 | 22.86 | 22.6 | 22.69 | — |
| 2026-03-13 | 22.89 | 22.9 | 22.54 | 22.64 | — |
| 2026-03-12 | 22.91 | 23.19 | 22.66 | 22.7 | — |
| 2026-03-11 | 23.3 | 23.5 | 22.81 | 23.03 | — |
| 2026-03-10 | 23.7 | 23.75 | 23.34 | 23.34 | — |
| 2026-03-09 | 24.25 | 24.42 | 23.67 | 23.88 | — |
| 2026-03-06 | 24.2 | 24.55 | 23.94 | 24.42 | — |
| 2026-03-05 | 24.33 | 24.56 | 24.15 | 24.19 | — |
| 2026-03-04 | 24.73 | 24.73 | 24.26 | 24.44 | — |
| 2026-03-03 | 24.63 | 25 | 24.41 | 24.6 | — |
| 2026-03-02 | 25.42 | 25.51 | 24.82 | 24.82 | — |
| 2026-02-27 | 24.87 | 25.86 | 24.82 | 25.6 | — |
| 2026-02-26 | 25.7 | 26.22 | 24.67 | 24.82 | — |
| 2026-02-25 | 25.61 | 25.7 | 24.89 | 25.31 | — |
| 2026-02-25 | 25.61 | 25.7 | 24.89 | 25.31 | — |
| 2026-02-25 | 25.61 | 25.7 | 24.89 | 25.31 | — |
| 2026-02-24 | 25.33 | 25.84 | 25.31 | 25.8 | — |
| 2026-02-23 | 24.91 | 25.36 | 24.87 | 25.16 | — |
| 2026-02-20 | 24.65 | 25.02 | 24.33 | 24.99 | — |
| 2026-02-19 | 24.48 | 24.63 | 24.32 | 24.55 | — |
| 2026-02-18 | 23.55 | 24.52 | 23.55 | 24.48 | — |
| 2026-02-17 | 23.74 | 23.98 | 23.09 | 23.44 | — |
| 2026-02-13 | 23.59 | 23.98 | 23.59 | 23.78 | — |
| 2026-02-12 | 23.95 | 23.98 | 23.41 | 23.44 | — |
| 2026-02-11 | 24.01 | 24.08 | 23.56 | 23.95 | — |
| 2026-02-10 | 24.42 | 24.51 | 24.18 | 24.3 | — |
| 2026-02-09 | 24.9 | 24.96 | 24.31 | 24.41 | — |
| 2026-02-06 | 25.15 | 25.35 | 24.91 | 24.93 | — |
| 2026-02-05 | 25.39 | 25.47 | 24.96 | 25.09 | — |
| 2026-02-04 | 24.88 | 25.45 | 24.82 | 25.3 | — |
| 2026-02-03 | 24.31 | 25.02 | 24.22 | 24.62 | — |
| 2026-02-02 | 24.6 | 24.63 | 24.26 | 24.46 | — |
| 2026-01-30 | 24.53 | 24.67 | 24.04 | 24.61 | — |
| 2026-01-29 | 24.7 | 25.07 | 24.4 | 24.44 | — |
| 2026-01-28 | 25.1 | 25.37 | 24.37 | 24.6 | — |
| 2026-01-27 | 24.69 | 25.23 | 24.68 | 25.2 | — |
| 2026-01-26 | 24.8 | 25.29 | 24.72 | 24.85 | — |
| 2026-01-23 | 24.39 | 24.62 | 24.35 | 24.6 | — |
| 2026-01-22 | 24.37 | 24.81 | 24.34 | 24.36 | — |
| 2026-01-21 | 24.5 | 24.56 | 24.21 | 24.43 | — |
| 2026-01-20 | 24.18 | 24.77 | 24.14 | 24.56 | — |