Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 21.590 | 21.910 | 21.160 | 21.485 | 20.351 | 2,139 |
| 2025-10-31 | 21.320 | 21.660 | 21.030 | 21.660 | 20.517 | 8,593 |
| 2025-10-30 | 21.750 | 21.790 | 21.240 | 21.359 | 20.232 | 10,357 |
| 2025-10-29 | 23.880 | 23.880 | 21.481 | 21.509 | 20.374 | 32,216 |
| 2025-10-28 | 23.940 | 23.940 | 23.529 | 23.679 | 22.430 | 4,503 |
| 2025-10-27 | 23.800 | 23.810 | 23.390 | 23.719 | 22.467 | 7,259 |
| 2025-10-24 | 23.898 | 23.900 | 23.628 | 23.730 | 22.478 | 1,578 |
| 2025-10-23 | 24.320 | 24.320 | 23.669 | 23.789 | 22.534 | 4,913 |
| 2025-10-22 | 24.110 | 24.460 | 23.915 | 24.309 | 23.026 | 1,730 |
| 2025-10-21 | 24.050 | 24.140 | 23.940 | 24.120 | 22.847 | 1,687 |
| 2025-10-20 | 23.986 | 24.020 | 23.775 | 23.891 | 22.630 | 3,292 |
| 2025-10-17 | 23.810 | 24.082 | 23.800 | 23.901 | 22.640 | 3,386 |
| 2025-10-16 | 23.650 | 23.940 | 23.650 | 23.811 | 22.555 | 5,537 |
| 2025-10-15 | 24.040 | 24.109 | 23.705 | 23.725 | 22.473 | 5,904 |
| 2025-10-14 | 23.290 | 23.775 | 23.130 | 23.762 | 22.508 | 2,424 |
| 2025-10-13 | 23.700 | 23.779 | 23.362 | 23.389 | 22.155 | 11,616 |
| 2025-10-10 | 23.870 | 24.026 | 23.735 | 23.775 | 22.246 | 4,777 |
| 2025-10-09 | 23.970 | 24.001 | 23.770 | 23.770 | 22.241 | 2,580 |
| 2025-10-08 | 23.970 | 23.980 | 23.829 | 23.829 | 22.297 | 1,716 |
| 2025-10-07 | 24.470 | 24.470 | 23.939 | 23.969 | 22.427 | 6,280 |
| 2025-10-06 | 24.650 | 24.710 | 24.345 | 24.539 | 22.961 | 6,346 |
| 2025-10-03 | 24.820 | 24.820 | 24.590 | 24.710 | 23.121 | 3,739 |
| 2025-10-02 | 24.770 | 24.830 | 24.610 | 24.829 | 23.232 | 2,441 |
| 2025-10-01 | 24.510 | 24.930 | 24.510 | 24.735 | 23.144 | 1,631 |
| 2025-09-30 | 24.590 | 24.779 | 24.519 | 24.779 | 23.185 | 2,052 |
| 2025-09-29 | 24.910 | 24.920 | 24.468 | 24.600 | 23.018 | 1,755 |
| 2025-09-26 | 24.500 | 24.678 | 24.480 | 24.610 | 23.027 | 1,417 |
| 2025-09-25 | 24.880 | 24.880 | 24.339 | 24.399 | 22.830 | 4,057 |
| 2025-09-24 | 24.390 | 24.679 | 24.370 | 24.679 | 23.092 | 1,009 |
| 2025-09-23 | 24.430 | 24.510 | 24.269 | 24.391 | 22.822 | 915 |
| 2025-09-22 | 24.930 | 24.930 | 24.525 | 24.525 | 22.947 | 3,166 |
| 2025-09-19 | 25.130 | 25.130 | 24.910 | 25.011 | 23.402 | 1,402 |
| 2025-09-18 | 24.890 | 25.041 | 24.700 | 24.979 | 23.373 | 3,884 |
| 2025-09-17 | 24.960 | 25.184 | 24.960 | 25.155 | 23.537 | 1,636 |
| 2025-09-16 | 24.840 | 25.000 | 24.730 | 24.955 | 23.350 | 5,677 |
| 2025-09-15 | 25.093 | 25.200 | 24.775 | 24.781 | 23.187 | 4,690 |
| 2025-09-12 | 25.700 | 25.700 | 25.095 | 25.100 | 23.485 | 5,345 |
| 2025-09-11 | 25.020 | 25.345 | 24.910 | 25.345 | 23.715 | 6,559 |
| 2025-09-10 | 25.520 | 25.520 | 24.731 | 24.879 | 23.279 | 6,901 |
| 2025-09-09 | 25.430 | 25.550 | 25.405 | 25.550 | 23.907 | 3,198 |
| 2025-09-08 | 25.750 | 25.750 | 25.389 | 25.560 | 23.916 | 84,136 |
| 2025-09-05 | 25.260 | 25.750 | 25.210 | 25.591 | 23.945 | 5,719 |
| 2025-09-04 | 25.360 | 25.390 | 25.080 | 25.265 | 23.640 | 2,730 |
| 2025-09-03 | 25.005 | 25.360 | 24.984 | 25.360 | 23.729 | 2,423 |
| 2025-09-02 | 25.530 | 25.690 | 24.998 | 25.015 | 23.406 | 199,968 |
| 2025-08-29 | 25.440 | 25.811 | 25.250 | 25.619 | 23.971 | 40,711 |
| 2025-08-28 | 28.900 | 28.900 | 23.738 | 25.299 | 23.672 | 82,653 |
| 2025-08-27 | 28.750 | 28.925 | 28.670 | 28.925 | 27.064 | 982 |
| 2025-08-26 | 28.800 | 28.821 | 28.701 | 28.819 | 26.966 | 435 |
| 2025-08-22 | 28.930 | 29.310 | 28.930 | 29.251 | 27.370 | 778 |
| 2025-08-21 | 28.600 | 28.970 | 28.450 | 28.870 | 27.013 | 2,387 |
| 2025-08-20 | 28.990 | 29.280 | 28.665 | 28.665 | 26.821 | 4,107 |
| 2025-08-19 | 28.383 | 28.390 | 28.119 | 28.278 | 26.459 | 382 |
| 2025-08-18 | 28.335 | 28.430 | 28.205 | 28.205 | 26.391 | 3,380 |
| 2025-08-15 | 28.300 | 28.520 | 28.300 | 28.449 | 26.619 | 581 |
| 2025-08-14 | 28.800 | 28.960 | 28.375 | 28.375 | 26.550 | 2,304 |
| 2025-08-13 | 28.798 | 29.079 | 28.650 | 28.951 | 27.089 | 660 |
| 2025-08-12 | 28.490 | 28.925 | 28.490 | 28.719 | 26.872 | 862 |
| 2025-08-11 | 28.589 | 28.630 | 28.400 | 28.519 | 26.684 | 1,763 |
| 2025-08-08 | 28.599 | 28.620 | 28.395 | 28.395 | 26.569 | 2,041 |
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.