Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 36.300 | 36.790 | 36.100 | 36.609 | 32.693 | 524 |
| 2024-05-17 | 36.180 | 36.180 | 35.934 | 36.020 | 32.167 | 375 |
| 2024-05-16 | 35.720 | 36.168 | 35.680 | 36.168 | 32.300 | 498 |
| 2024-05-15 | 35.830 | 35.907 | 35.480 | 35.630 | 31.819 | 2,590 |
| 2024-05-14 | 35.550 | 35.940 | 35.550 | 35.730 | 31.908 | 812 |
| 2024-05-13 | 35.680 | 36.128 | 35.630 | 35.690 | 31.873 | 1,323 |
| 2024-05-10 | 35.410 | 35.580 | 35.350 | 35.580 | 31.775 | 645 |
| 2024-05-09 | 35.150 | 35.310 | 34.905 | 35.298 | 31.523 | 525 |
| 2024-05-08 | 35.359 | 35.440 | 35.040 | 35.040 | 31.292 | 128 |
| 2024-05-07 | 35.040 | 35.195 | 34.970 | 35.030 | 31.283 | 1,467 |
| 2024-05-03 | 35.145 | 35.530 | 34.975 | 35.075 | 31.324 | 669 |
| 2024-05-02 | 35.360 | 35.495 | 35.140 | 35.490 | 31.694 | 154 |
| 2024-05-01 | 35.400 | 35.520 | 35.170 | 35.390 | 31.605 | 131 |
| 2024-04-30 | 35.380 | 35.650 | 35.110 | 35.650 | 31.837 | 546 |
| 2024-04-29 | 35.410 | 35.560 | 35.390 | 35.470 | 31.676 | 247 |
| 2024-04-26 | 35.180 | 35.480 | 35.120 | 35.455 | 31.663 | 1,136 |
| 2024-04-25 | 35.840 | 35.840 | 35.230 | 35.280 | 31.507 | 156 |
| 2024-04-24 | 34.870 | 35.421 | 34.652 | 35.421 | 31.632 | 14,097 |
| 2024-04-23 | 35.100 | 35.358 | 35.090 | 35.220 | 31.453 | 1,610 |
| 2024-04-22 | 34.920 | 35.150 | 34.830 | 35.145 | 31.386 | 979 |
| 2024-04-19 | 34.480 | 34.730 | 34.381 | 34.670 | 30.962 | 2,911 |
| 2024-04-18 | 34.140 | 34.268 | 34.075 | 34.201 | 30.543 | 2,766 |
| 2024-04-17 | 33.955 | 34.230 | 33.879 | 33.995 | 30.359 | 1,380 |
| 2024-04-16 | 34.010 | 34.111 | 33.870 | 34.030 | 30.390 | 3,113 |
| 2024-04-15 | 34.121 | 34.295 | 33.862 | 33.921 | 30.293 | 2,122 |
| 2024-04-12 | 34.586 | 34.720 | 33.780 | 33.780 | 30.167 | 1,709 |
| 2024-04-11 | 34.760 | 35.050 | 34.673 | 34.980 | 30.986 | 2,935 |
| 2024-04-10 | 35.000 | 35.160 | 34.610 | 34.810 | 30.836 | 987 |
| 2024-04-09 | 35.120 | 35.315 | 35.010 | 35.280 | 31.252 | 179 |
| 2024-04-08 | 34.690 | 35.195 | 34.580 | 35.041 | 31.040 | 3,850 |
| 2024-04-05 | 35.050 | 35.110 | 34.581 | 34.595 | 30.645 | 692 |
| 2024-04-04 | 34.990 | 35.215 | 34.602 | 35.131 | 31.120 | 1,462 |
| 2024-04-03 | 35.160 | 35.160 | 34.590 | 34.595 | 30.645 | 2,043 |
| 2024-04-02 | 34.960 | 35.509 | 34.958 | 35.400 | 31.358 | 7,035 |
| 2024-03-28 | 34.817 | 35.110 | 34.800 | 35.020 | 31.022 | 2,110 |
| 2024-03-27 | 34.350 | 34.790 | 34.350 | 34.570 | 30.623 | 3,015 |
| 2024-03-26 | 34.320 | 34.560 | 34.320 | 34.420 | 30.490 | 192 |
| 2024-03-25 | 34.490 | 34.510 | 34.190 | 34.289 | 30.374 | 508 |
| 2024-03-22 | 34.194 | 34.447 | 34.145 | 34.250 | 30.340 | 2,186 |
| 2024-03-21 | 34.415 | 34.615 | 34.340 | 34.395 | 30.468 | 2,640 |
| 2024-03-20 | 34.573 | 34.685 | 34.310 | 34.400 | 30.473 | 3,118 |
| 2024-03-19 | 34.480 | 34.490 | 34.210 | 34.390 | 30.464 | 2,729 |
| 2024-03-18 | 34.050 | 34.840 | 33.960 | 34.430 | 30.499 | 4,146 |
| 2024-03-15 | 33.517 | 33.930 | 33.480 | 33.900 | 30.030 | 550 |
| 2024-03-14 | 34.320 | 34.430 | 33.748 | 33.748 | 29.895 | 1,952 |
| 2024-03-13 | 34.155 | 34.395 | 34.140 | 34.360 | 30.437 | 1,054 |
| 2024-03-12 | 34.100 | 34.260 | 33.990 | 34.210 | 30.304 | 145 |
| 2024-03-11 | 34.305 | 34.530 | 33.962 | 34.140 | 30.242 | 2,404 |
| 2024-03-08 | 33.940 | 34.240 | 33.786 | 34.240 | 30.331 | 863 |
| 2024-03-07 | 34.320 | 34.320 | 33.780 | 33.930 | 30.056 | 1,839 |
| 2024-03-06 | 34.158 | 34.210 | 33.970 | 34.110 | 30.216 | 710 |
| 2024-03-05 | 33.920 | 34.501 | 33.820 | 34.270 | 30.357 | 2,430 |
| 2024-03-04 | 33.320 | 33.640 | 33.320 | 33.629 | 29.789 | 6,258 |
| 2024-03-01 | 35.160 | 35.320 | 33.299 | 33.300 | 29.498 | 11,534 |
| 2024-02-29 | 32.270 | 35.910 | 32.270 | 34.990 | 30.995 | 21,197 |
| 2024-02-28 | 31.090 | 31.100 | 30.620 | 30.750 | 27.239 | 968 |
| 2024-02-27 | 30.470 | 30.960 | 30.470 | 30.900 | 27.372 | 1,062 |
| 2024-02-26 | 30.520 | 30.690 | 30.273 | 30.370 | 26.903 | 2,663 |
| 2024-02-23 | 30.261 | 30.671 | 30.220 | 30.365 | 26.898 | 3,009 |
| 2024-02-22 | 29.363 | 30.215 | 29.248 | 30.215 | 26.765 | 4,108 |
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.