Hormel Foods Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	48.282	48.760	48.282	48.408	40.858	159
2022-05-26	49.100	49.100	48.831	48.831	41.215	91
2022-05-25	48.950	49.180	48.950	49.050	41.400	602
2022-05-24	48.738	48.738	48.358	48.610	41.029	149
2022-05-23	48.930	49.090	48.550	48.700	41.105	152
2022-05-20	48.530	48.530	47.070	47.549	40.133	582
2022-05-19	47.829	48.140	47.020	47.790	40.337	3,006
2022-05-18	52.350	52.350	48.770	48.770	41.164	2,385
2022-05-17	53.400	53.400	52.155	52.702	44.483	1,024
2022-05-16	53.370	53.400	52.870	53.160	44.869	549
2022-05-13	52.500	52.780	52.500	52.600	44.397	29
2022-05-12	52.740	52.894	52.035	52.180	44.042	202
2022-05-10	52.580	52.950	52.000	52.000	43.890	569
2022-05-09	52.010	52.565	52.010	52.530	44.337	13,625
2022-05-05	52.360	52.360	51.995	52.120	43.991	114
2022-05-04	51.930	51.930	51.650	51.840	43.755	48
2022-05-03	51.550	52.110	51.540	52.110	43.983	2
2022-04-29	53.480	53.480	52.825	52.825	44.586	569
2022-04-27	52.560	53.070	52.560	53.060	44.785	662
2022-04-26	53.670	53.790	52.822	52.822	44.584	130
2022-04-25	53.580	53.580	52.535	52.728	44.505	1,020
2022-04-22	54.388	54.388	54.278	54.280	45.814	621
2022-04-21	54.540	55.078	54.470	55.078	46.488	535
2022-04-20	54.120	54.120	54.090	54.090	45.654	1
2022-04-19	53.020	53.710	53.020	53.606	45.246	47,263
2022-04-14	53.590	53.832	53.335	53.393	45.066	263
2022-04-13	53.330	53.430	53.125	53.150	44.861	602
2022-04-12	53.030	53.610	53.030	53.420	45.089	829
2022-04-11	53.235	53.235	52.715	53.100	44.819	381
2022-04-08	52.990	52.990	52.800	52.830	44.591	12
2022-04-07	52.630	52.850	52.536	52.750	44.304	1,527
2022-04-06	52.290	52.670	52.085	52.635	44.207	884
2022-04-05	51.990	52.534	51.990	52.534	44.123	2,327
2022-04-04	52.375	52.375	51.281	51.570	43.313	623
2022-04-01	51.485	51.672	51.400	51.672	43.398	46
2022-03-31	51.490	51.720	51.249	51.720	43.439	401
2022-03-30	50.820	51.080	50.820	51.080	42.901	101
2022-03-29	50.705	50.705	50.320	50.320	42.263	62
2022-03-28	50.410	50.730	50.200	50.520	42.431	4
2022-03-25	50.590	50.710	50.590	50.668	42.555	641
2022-03-24	49.890	50.269	49.890	50.176	42.142	100
2022-03-23	49.830	49.920	49.736	49.910	41.918	1,920
2022-03-22	49.600	49.600	49.600	49.600	41.658	11
2022-03-21	49.260	49.995	49.260	49.663	41.711	2,497
2022-03-18	49.260	49.260	49.048	49.048	41.194	900
2022-03-17	49.450	49.900	49.438	49.900	41.910	1,386
2022-03-16	49.340	49.340	49.120	49.162	41.290	25
2022-03-15	49.145	49.145	48.714	48.815	40.999	961
2022-03-14	50.690	50.690	50.045	50.045	42.032	42
2022-03-11	50.850	50.850	50.600	50.600	42.498	64
2022-03-10	50.380	50.480	50.338	50.415	42.343	282
2022-03-09	50.920	50.920	50.440	50.440	42.364	653
2022-03-08	52.310	52.310	50.870	51.280	43.069	257
2022-03-07	51.360	53.140	51.280	52.050	43.716	653
2022-03-04	50.345	51.700	50.345	51.565	43.308	204
2022-03-03	50.580	51.205	50.480	51.205	43.006	1,005
2022-03-02	49.600	51.015	49.490	51.015	42.846	269
2022-03-01	47.600	50.451	47.600	49.510	41.582	3,256
2022-02-28	47.570	47.650	47.480	47.480	39.878	1
2022-02-25	47.530	48.490	47.530	48.490	40.726	780

← NewerPage 19 of 21 · 1,219 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.