Hormel Foods Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	47.480	47.480	46.225	46.380	38.954	481
2022-02-23	47.576	47.576	47.576	47.576	39.958	50
2022-02-22	47.620	47.620	47.402	47.402	39.812	62
2022-02-18	47.100	47.650	47.100	47.650	40.020	154
2022-02-17	46.930	47.310	46.770	47.310	39.735	7,545
2022-02-16	47.570	47.570	46.695	46.998	39.473	497
2022-02-15	47.489	47.840	47.430	47.450	39.852	3,481
2022-02-14	47.630	48.095	46.978	47.378	39.792	363
2022-02-11	47.350	48.010	47.350	48.005	40.318	1,189
2022-02-10	48.010	48.010	47.246	47.246	39.681	66
2022-02-09	47.580	48.168	47.580	48.075	40.377	1,556
2022-02-07	47.330	47.410	46.810	47.410	39.819	304
2022-02-04	47.595	47.595	47.140	47.170	39.617	92
2022-02-03	47.910	48.119	47.530	48.119	40.414	201
2022-02-02	47.100	47.550	47.100	47.550	39.936	571
2022-02-01	47.510	47.645	47.510	47.645	40.016	70
2022-01-31	46.990	47.270	46.900	47.270	39.701	1
2022-01-28	46.560	46.700	46.280	46.700	39.222	351
2022-01-27	46.560	47.275	46.560	46.670	39.197	3,691
2022-01-26	47.786	47.800	46.705	47.035	39.504	1,083
2022-01-25	48.831	48.831	48.100	48.100	40.398	138
2022-01-24	49.430	49.508	48.700	48.700	40.902	556
2022-01-21	49.326	49.531	49.058	49.058	41.203	2,068
2022-01-20	49.073	49.100	48.990	49.090	41.230	3,264
2022-01-19	48.930	49.405	48.930	49.320	41.423	4,254
2022-01-18	48.869	49.368	48.700	49.250	41.364	2,944
2022-01-14	48.663	48.663	48.572	48.572	40.795	2,492
2022-01-13	49.600	49.600	48.790	49.135	41.049	106
2022-01-12	49.179	49.510	48.960	48.993	40.930	4,488
2022-01-11	49.999	50.000	49.410	49.550	41.396	4,548
2022-01-10	50.250	50.620	50.169	50.305	42.027	11,439
2022-01-07	49.334	50.010	49.110	49.940	41.722	9,509
2022-01-06	49.640	50.000	49.470	49.712	41.531	21,699
2022-01-05	49.210	49.960	49.210	49.760	41.571	6,653
2022-01-04	48.870	49.598	48.870	49.352	41.230	2,844
2021-12-30	48.700	48.700	48.425	48.550	40.560	158
2021-12-29	48.501	48.501	48.500	48.500	40.519	1,162
2021-12-23	47.800	47.810	47.682	47.810	39.942	113
2021-12-22	47.530	47.560	47.500	47.560	39.733	1
2021-12-21	47.949	47.949	47.490	47.590	39.758	5,868
2021-12-20	47.670	48.590	47.670	48.395	40.431	48
2021-12-17	48.960	49.090	48.504	48.504	40.522	394
2021-12-16	48.580	49.100	48.580	49.045	40.974	4,171
2021-12-15	48.095	48.484	47.838	48.360	40.402	4,494
2021-12-14	47.350	48.140	47.280	48.092	40.178	96,388
2021-12-13	46.000	47.106	45.885	46.950	39.224	2,768
2021-12-10	45.350	45.810	45.330	45.732	38.206	4,227
2021-12-09	42.880	45.450	42.880	45.225	37.783	4,060
2021-12-08	42.220	42.790	42.220	42.790	35.748	198
2021-12-07	42.770	42.770	42.381	42.410	35.431	386
2021-12-06	42.960	43.500	42.960	43.280	36.158	1,860
2021-12-03	42.300	42.780	42.260	42.780	35.740	497
2021-12-02	42.420	42.440	42.224	42.329	35.363	1,082
2021-12-01	41.560	42.630	41.560	42.620	35.606	215
2021-11-30	42.240	42.495	42.110	42.270	35.314	107
2021-11-29	42.970	42.970	42.469	42.510	35.514	2,267
2021-11-26	42.940	43.390	42.900	42.900	35.840	275
2021-11-23	43.250	43.545	43.108	43.518	36.356	78,240
2021-11-22	42.720	43.327	42.689	42.950	35.882	1,902
2021-11-19	42.820	43.040	42.820	42.990	35.915	415

← NewerPage 20 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.