Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 32.340 | 32.470 | 31.940 | 32.000 | 28.839 | 658 |
| 2024-08-14 | 32.180 | 32.479 | 32.180 | 32.270 | 29.083 | 694 |
| 2024-08-13 | 32.290 | 32.560 | 31.570 | 31.880 | 28.730 | 1,338 |
| 2024-08-12 | 32.020 | 32.089 | 31.341 | 31.430 | 28.325 | 910 |
| 2024-08-09 | 31.860 | 32.079 | 31.616 | 31.999 | 28.838 | 1,247 |
| 2024-08-08 | 31.710 | 32.230 | 31.710 | 31.770 | 28.632 | 452 |
| 2024-08-07 | 31.701 | 32.260 | 31.701 | 32.120 | 28.947 | 1,008 |
| 2024-08-06 | 32.370 | 32.410 | 31.950 | 31.960 | 28.802 | 615 |
| 2024-08-05 | 32.700 | 33.110 | 31.979 | 31.979 | 28.820 | 3,265 |
| 2024-08-02 | 32.080 | 33.010 | 32.080 | 32.575 | 29.357 | 4,719 |
| 2024-08-01 | 32.200 | 32.350 | 32.100 | 32.300 | 29.109 | 5,990 |
| 2024-07-31 | 31.930 | 32.230 | 31.930 | 32.120 | 28.947 | 2,855 |
| 2024-07-30 | 31.808 | 31.940 | 31.600 | 31.785 | 28.645 | 503 |
| 2024-07-29 | 31.979 | 32.030 | 31.762 | 31.945 | 28.789 | 1,233 |
| 2024-07-26 | 31.887 | 32.039 | 31.810 | 32.000 | 28.838 | 1,618 |
| 2024-07-25 | 31.725 | 32.340 | 31.600 | 31.931 | 28.776 | 1,319 |
| 2024-07-24 | 31.253 | 31.511 | 31.101 | 31.511 | 28.398 | 976 |
| 2024-07-23 | 31.355 | 31.494 | 31.189 | 31.361 | 28.263 | 76,150 |
| 2024-07-22 | 31.780 | 31.780 | 31.119 | 31.180 | 28.099 | 1,035 |
| 2024-07-19 | 32.088 | 32.400 | 31.702 | 31.780 | 28.641 | 3,355 |
| 2024-07-18 | 31.870 | 32.608 | 31.870 | 32.300 | 29.109 | 742 |
| 2024-07-17 | 31.535 | 32.270 | 31.390 | 32.081 | 28.912 | 4,085 |
| 2024-07-16 | 30.655 | 31.181 | 30.630 | 31.181 | 28.100 | 974 |
| 2024-07-15 | 30.795 | 30.910 | 30.558 | 30.745 | 27.708 | 1,776 |
| 2024-07-12 | 31.188 | 31.250 | 30.785 | 31.160 | 27.827 | 4,357 |
| 2024-07-11 | 30.410 | 31.001 | 30.410 | 30.940 | 27.631 | 2,034 |
| 2024-07-10 | 30.216 | 30.418 | 30.100 | 30.180 | 26.952 | 2,733 |
| 2024-07-09 | 30.010 | 30.220 | 30.010 | 30.179 | 26.951 | 2,754 |
| 2024-07-08 | 30.360 | 30.390 | 29.985 | 30.025 | 26.814 | 610 |
| 2024-07-05 | 30.214 | 30.320 | 30.070 | 30.170 | 26.943 | 2,692 |
| 2024-07-03 | 30.690 | 30.690 | 30.155 | 30.261 | 27.024 | 2,255 |
| 2024-07-02 | 30.610 | 30.630 | 30.380 | 30.385 | 27.135 | 639 |
| 2024-07-01 | 30.610 | 30.735 | 30.500 | 30.540 | 27.274 | 375 |
| 2024-06-28 | 30.030 | 30.289 | 30.030 | 30.270 | 27.032 | 3,009 |
| 2024-06-27 | 30.131 | 30.280 | 30.081 | 30.115 | 26.894 | 710 |
| 2024-06-26 | 30.215 | 30.360 | 30.150 | 30.228 | 26.995 | 594 |
| 2024-06-25 | 30.940 | 31.020 | 30.465 | 30.470 | 27.211 | 337 |
| 2024-06-24 | 30.670 | 31.100 | 30.640 | 30.900 | 27.595 | 750 |
| 2024-06-21 | 30.610 | 30.840 | 30.439 | 30.460 | 27.202 | 2,448 |
| 2024-06-20 | 30.465 | 30.721 | 30.270 | 30.505 | 27.242 | 2,784 |
| 2024-06-18 | 30.820 | 30.820 | 30.470 | 30.470 | 27.211 | 22,241 |
| 2024-06-17 | 30.330 | 30.790 | 30.265 | 30.745 | 27.457 | 2,132 |
| 2024-06-14 | 30.700 | 30.700 | 30.400 | 30.410 | 27.157 | 390 |
| 2024-06-13 | 30.567 | 30.574 | 30.251 | 30.485 | 27.224 | 1,501 |
| 2024-06-12 | 30.740 | 30.840 | 30.440 | 30.550 | 27.283 | 1,508 |
| 2024-06-11 | 30.519 | 30.576 | 30.360 | 30.540 | 27.273 | 1,571 |
| 2024-06-10 | 30.550 | 30.610 | 30.165 | 30.450 | 27.193 | 4,192 |
| 2024-06-07 | 30.650 | 31.065 | 30.650 | 30.750 | 27.461 | 2,721 |
| 2024-06-06 | 30.710 | 31.025 | 30.480 | 30.915 | 27.608 | 1,059 |
| 2024-06-05 | 30.665 | 30.720 | 30.420 | 30.651 | 27.372 | 1,577 |
| 2024-06-04 | 30.855 | 30.980 | 30.750 | 30.850 | 27.550 | 630 |
| 2024-06-03 | 31.150 | 31.380 | 30.571 | 30.860 | 27.559 | 2,530 |
| 2024-05-31 | 30.780 | 31.310 | 30.748 | 30.990 | 27.675 | 2,863 |
| 2024-05-30 | 34.250 | 35.000 | 30.640 | 31.110 | 27.783 | 7,626 |
| 2024-05-29 | 34.150 | 34.433 | 34.150 | 34.300 | 30.631 | 1,600 |
| 2024-05-28 | 35.150 | 35.150 | 34.341 | 34.571 | 30.874 | 2,451 |
| 2024-05-24 | 34.780 | 35.150 | 34.780 | 35.139 | 31.381 | 598 |
| 2024-05-23 | 34.961 | 35.240 | 34.801 | 34.801 | 31.079 | 732 |
| 2024-05-22 | 35.983 | 35.983 | 35.354 | 35.655 | 31.842 | 4,267 |
| 2024-05-21 | 36.320 | 36.850 | 36.210 | 36.410 | 32.516 | 1,328 |
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.