Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.080 | 21.420 | 20.940 | 20.950 | 20.950 | 13,371 |
| 2026-10-22 | 20.680 | 21.310 | 20.420 | 21.120 | 21.120 | 10,824 |
| 2026-10-21 | 20.110 | 20.610 | 20.110 | 20.352 | 20.352 | 2,092 |
| 2026-10-20 | 20.360 | 20.690 | 20.360 | 20.520 | 20.520 | 5,590 |
| 2026-10-19 | 20.490 | 20.500 | 20.000 | 20.321 | 20.321 | 3,167 |
| 2026-10-16 | 19.680 | 20.630 | 19.680 | 20.321 | 20.321 | 1,448 |
| 2026-10-15 | 19.750 | 20.612 | 19.750 | 20.260 | 20.260 | 14,555 |
| 2026-10-14 | 19.280 | 19.790 | 19.190 | 19.780 | 19.780 | 7,419 |
| 2026-10-13 | 19.120 | 19.300 | 18.960 | 19.145 | 19.145 | 13,323 |
| 2026-10-12 | 19.410 | 19.410 | 19.070 | 19.220 | 19.220 | 8,507 |
| 2026-10-09 | 19.650 | 19.880 | 19.170 | 19.220 | 18.928 | 11,760 |
| 2026-10-08 | 19.450 | 19.680 | 19.375 | 19.525 | 19.228 | 6,722 |
| 2026-10-07 | 19.840 | 20.118 | 19.555 | 19.590 | 19.292 | 12,537 |
| 2026-10-06 | 20.200 | 20.420 | 19.812 | 19.855 | 19.553 | 9,473 |
| 2026-10-05 | 20.490 | 20.490 | 20.000 | 20.260 | 19.952 | 3,197 |
| 2026-10-02 | 20.290 | 20.400 | 19.870 | 20.250 | 19.941 | 3,980 |
| 2026-10-01 | 20.100 | 20.300 | 19.710 | 19.960 | 19.656 | 3,185 |
| 2026-09-30 | 19.510 | 20.300 | 19.510 | 20.090 | 19.784 | 4,462 |
| 2026-09-29 | 20.120 | 20.140 | 19.580 | 19.595 | 19.297 | 15,907 |
| 2026-09-28 | 19.880 | 20.000 | 19.550 | 19.880 | 19.578 | 4,095 |
| 2026-09-25 | 20.320 | 20.320 | 19.430 | 19.530 | 19.233 | 69,732 |
| 2026-09-24 | 20.040 | 20.220 | 19.800 | 19.800 | 19.499 | 6,264 |
| 2026-09-23 | 20.420 | 20.850 | 19.850 | 19.970 | 19.666 | 42,072 |
| 2026-09-22 | 20.990 | 20.990 | 20.450 | 20.530 | 20.218 | 6,036 |
| 2026-09-21 | 20.680 | 21.170 | 20.590 | 20.670 | 20.355 | 2,879 |
| 2026-09-18 | 21.030 | 21.100 | 20.380 | 21.000 | 20.680 | 2,366 |
| 2026-09-17 | 20.960 | 21.030 | 20.690 | 20.870 | 20.552 | 2,401 |
| 2026-09-16 | 20.930 | 21.040 | 20.790 | 20.890 | 20.572 | 3,676 |
| 2026-09-15 | 20.800 | 21.150 | 20.630 | 20.845 | 20.528 | 3,216 |
| 2026-09-14 | 20.850 | 21.100 | 20.540 | 20.988 | 20.669 | 4,859 |
| 2026-09-11 | 21.040 | 21.040 | 20.445 | 20.505 | 20.193 | 4,708 |
| 2026-09-10 | 21.130 | 21.150 | 20.770 | 20.791 | 20.474 | 5,846 |
| 2026-09-09 | 21.470 | 21.560 | 21.031 | 21.070 | 20.749 | 5,291 |
| 2026-09-08 | 21.500 | 21.880 | 21.155 | 21.180 | 20.858 | 5,527 |
| 2026-09-04 | 21.690 | 21.990 | 21.500 | 21.621 | 21.292 | 778 |
| 2026-09-03 | 22.100 | 22.280 | 21.711 | 21.730 | 21.399 | 6,565 |
| 2026-09-02 | 22.110 | 22.390 | 21.750 | 22.360 | 22.019 | 6,988 |
| 2026-09-01 | 22.000 | 22.950 | 21.831 | 21.960 | 21.626 | 3,808 |
| 2026-08-28 | 21.390 | 22.000 | 21.141 | 21.330 | 21.005 | 21,870 |
| 2026-08-27 | 23.720 | 23.720 | 21.380 | 21.520 | 21.192 | 45,403 |
| 2026-08-26 | 23.970 | 24.450 | 23.715 | 23.870 | 23.507 | 17,292 |
| 2026-08-25 | 24.430 | 24.430 | 23.310 | 23.801 | 23.439 | 4,298 |
| 2026-08-24 | 24.080 | 24.280 | 23.910 | 23.910 | 23.546 | 923 |
| 2026-08-21 | 25.000 | 25.000 | 23.780 | 23.780 | 23.418 | 4,238 |
| 2026-08-20 | 24.520 | 24.600 | 24.000 | 24.120 | 23.753 | 1,294 |
| 2026-08-19 | 24.790 | 24.790 | 23.840 | 24.590 | 24.216 | 842 |
| 2026-08-18 | 24.370 | 24.540 | 24.190 | 24.430 | 24.058 | 1,291 |
| 2026-08-17 | 24.720 | 24.720 | 23.980 | 24.210 | 23.842 | 5,046 |
| 2026-08-14 | 24.660 | 24.660 | 24.250 | 24.440 | 24.068 | 931 |
| 2026-08-13 | 24.570 | 24.740 | 23.910 | 24.500 | 24.127 | 1,179 |
| 2026-08-12 | 24.580 | 24.790 | 23.920 | 24.260 | 23.891 | 1,144 |
| 2026-08-11 | 24.940 | 25.590 | 24.230 | 24.340 | 23.970 | 1,617 |
| 2026-08-10 | 24.950 | 25.500 | 24.715 | 24.800 | 24.423 | 2,180 |
| 2026-08-07 | 25.370 | 25.380 | 24.830 | 25.180 | 24.797 | 370 |
| 2026-08-06 | 24.990 | 25.500 | 24.970 | 25.100 | 24.718 | 1,358 |
| 2026-08-05 | 25.800 | 26.500 | 25.110 | 25.250 | 24.866 | 1,318 |
| 2026-08-04 | 25.770 | 25.830 | 24.840 | 25.265 | 24.881 | 400 |
| 2026-08-03 | 25.310 | 25.590 | 24.650 | 25.170 | 24.787 | 752 |
| 2026-07-31 | 24.520 | 25.710 | 24.520 | 25.140 | 24.757 | 388 |
| 2026-07-30 | 25.980 | 26.070 | 24.880 | 25.290 | 24.905 | 2,143 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.2925 USD |
| 2026-07-10 | 0.2925 USD |
| 2026-04-10 | 0.2925 USD |
| 2026-01-09 | 0.2925 USD |
| 2025-10-13 | 0.2900 USD |
| 2025-07-11 | 0.2900 USD |
| 2025-04-14 | 0.2900 USD |
| 2025-01-10 | 0.2900 USD |
| 2024-10-15 | 0.2825 USD |
| 2024-07-15 | 0.2825 USD |
| 2024-04-12 | 0.2825 USD |
| 2024-01-12 | 0.2825 USD |
| 2023-10-13 | 0.2750 USD |
| 2023-07-14 | 0.2750 USD |
| 2023-04-14 | 0.2750 USD |
| 2023-01-13 | 0.2750 USD |
| 2022-10-14 | 0.2600 USD |
| 2022-07-08 | 0.2600 USD |
| 2022-04-08 | 0.2600 USD |
| 2022-01-14 | 0.2600 USD |
| 2021-10-15 | 0.2450 USD |
| 2021-07-09 | 0.2450 USD |
| 2021-04-09 | 0.2450 USD |
| 2021-01-08 | 0.2450 USD |
| 2020-10-16 | 0.2325 USD |
| 2020-07-10 | 0.2325 USD |
| 2020-04-09 | 0.2325 USD |
| 2020-01-10 | 0.2325 USD |
| 2019-10-18 | 0.2100 USD |
| 2019-07-12 | 0.2100 USD |
| 2019-04-12 | 0.2100 USD |
| 2019-01-11 | 0.2100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.