Hormel Foods Corporation
HRLNYSEConsumer Defensive● Active
$24.00
+$0.38(+1.59%)
Market Cap$13.2B
P/E Ratio—
52W High$31.86
52W Low$19.7
Hormel Foods Corporation（HRL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.11
Apr 21, 2022
-56.5% from here
5-Year Low5Y
$19.70
May 15, 2026
+21.8% from low
IPO Priceadj.
$0.2598
Mar 17, 1980
+9.1K% since IPO
1 Year Ago
$31.19
Jun 9, 2025
-23.1% in 1Y
5 Years Ago
$48.72
Jun 8, 2021
-50.8% in 5Y
10 Years Ago
$34.54
Jun 8, 2016
-30.5% in 10Y
Historical Price Data · HRL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.46 | $24.07 | $23.37 | $23.93 | $23.93 | 910K | +2.01% |
| Jun 5, 2026 | $23.48 | $23.73 | $23.31 | $23.62 | $23.62 | 4.4M | +0.60% |
| Jun 4, 2026 | $23.38 | $23.55 | $22.92 | $23.29 | $23.29 | 5.4M | -0.38% |
| Jun 3, 2026 | $23.32 | $23.55 | $22.90 | $23.13 | $23.13 | 4.5M | -0.81% |
| Jun 2, 2026 | $23.25 | $23.53 | $23.12 | $23.35 | $23.35 | 4.6M | +0.43% |
| Jun 1, 2026 | $23.23 | $23.40 | $23.03 | $23.35 | $23.35 | 6.4M | +0.52% |
| May 29, 2026 | $23.37 | $23.87 | $23.18 | $23.23 | $23.23 | 38.9M | -0.60% |
| May 28, 2026 | $22.97 | $23.89 | $22.39 | $23.59 | $23.59 | 11.3M | +2.70% |
| May 27, 2026 | $20.96 | $21.31 | $20.90 | $20.96 | $20.96 | 7.1M | +0.00% |
| May 26, 2026 | $21.08 | $21.16 | $20.82 | $20.89 | $20.89 | 6.7M | -0.90% |
| May 22, 2026 | $21.19 | $21.41 | $21.06 | $21.24 | $21.24 | 4.6M | +0.24% |
| May 21, 2026 | $20.53 | $21.12 | $20.24 | $21.08 | $21.08 | 5.0M | +2.68% |
| May 20, 2026 | $20.28 | $20.86 | $19.96 | $20.76 | $20.76 | 5.6M | +2.37% |
| May 19, 2026 | $20.45 | $20.75 | $20.17 | $20.40 | $20.40 | 4.8M | -0.24% |
| May 18, 2026 | $19.76 | $20.41 | $19.72 | $20.38 | $20.38 | 5.1M | +3.14% |
| May 15, 2026 | $20.13 | $20.29 | $19.70 | $19.74 | $19.74 | 5.4M | -1.94% |
| May 14, 2026 | $20.01 | $20.35 | $19.94 | $20.00 | $20.00 | 4.2M | -0.05% |
| May 13, 2026 | $20.01 | $20.16 | $19.81 | $19.91 | $19.91 | 3.6M | -0.50% |
| May 12, 2026 | $20.30 | $20.44 | $19.90 | $20.18 | $20.18 | 4.6M | -0.59% |
| May 11, 2026 | $20.45 | $20.51 | $19.89 | $20.16 | $20.16 | 5.2M | -1.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HRL
Jan 1 → Dec 31 · 6 years2026+0.6%$23.80 → $23.93
+0.6%
2025-24.7%$31.49 → $23.70
-24.7%
2024-2.2%$32.09 → $31.37
-2.2%
2023-29.4%$45.50 → $32.11
-29.4%
2022-6.6%$48.77 → $45.55
-6.6%
2021+1.2%$48.22 → $48.81
+1.2%
Best Year2021 · +1.2%
Worst Year2023 · -29.4%
Positive Years2 / 6
Avg Annual Return-10.2%
6Y Total Return-50.4%
6Y CAGR~-11.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in HRL?
If you invested $1,000 in HRL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$695
Total Return-30.5%
CAGR~-3.6% / yr
Profit$-305
Based on Jun 8, 2016 · $34.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hormel Foods Corporation（HRL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRL 历史股价FMP 日线复权 OHLCV