Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28.800 | 28.890 | 28.610 | 28.880 | 26.520 | 503 |
| 2025-02-10 | 29.230 | 29.240 | 28.911 | 28.928 | 26.564 | 493 |
| 2025-02-07 | 29.280 | 29.350 | 28.900 | 28.909 | 26.546 | 1,302 |
| 2025-02-06 | 29.330 | 29.530 | 29.141 | 29.315 | 26.919 | 873 |
| 2025-02-05 | 29.330 | 29.561 | 29.136 | 29.345 | 26.947 | 668 |
| 2025-02-04 | 29.764 | 29.830 | 29.400 | 29.550 | 27.135 | 244 |
| 2025-02-03 | 30.300 | 30.300 | 29.250 | 29.715 | 27.286 | 869 |
| 2025-01-31 | 30.200 | 30.350 | 29.930 | 29.960 | 27.511 | 2,087 |
| 2025-01-30 | 30.480 | 30.485 | 30.220 | 30.410 | 27.924 | 2,765 |
| 2025-01-29 | 30.382 | 30.450 | 30.276 | 30.380 | 27.897 | 2,986 |
| 2025-01-28 | 31.175 | 31.450 | 30.700 | 30.720 | 28.209 | 3,879 |
| 2025-01-27 | 31.380 | 31.907 | 31.297 | 31.600 | 29.017 | 3,389 |
| 2025-01-24 | 30.860 | 30.960 | 30.719 | 30.940 | 28.411 | 1,213 |
| 2025-01-23 | 30.650 | 30.830 | 30.220 | 30.770 | 28.255 | 1,800 |
| 2025-01-22 | 30.772 | 30.772 | 30.390 | 30.431 | 27.943 | 542 |
| 2025-01-21 | 30.230 | 30.575 | 29.930 | 30.575 | 28.076 | 8,262 |
| 2025-01-17 | 29.958 | 30.000 | 29.780 | 29.841 | 27.402 | 1,167 |
| 2025-01-16 | 29.338 | 29.709 | 29.185 | 29.709 | 27.280 | 1,943 |
| 2025-01-15 | 29.978 | 30.180 | 29.428 | 29.690 | 27.263 | 989 |
| 2025-01-14 | 30.020 | 30.278 | 29.745 | 30.010 | 27.557 | 958 |
| 2025-01-13 | 29.970 | 30.251 | 29.940 | 30.209 | 27.740 | 2,035 |
| 2025-01-10 | 30.280 | 30.576 | 29.850 | 29.950 | 27.502 | 3,011 |
| 2025-01-08 | 30.170 | 30.345 | 30.000 | 30.315 | 27.571 | 1,886 |
| 2025-01-07 | 31.100 | 31.213 | 30.245 | 30.245 | 27.507 | 2,906 |
| 2025-01-06 | 31.190 | 31.340 | 30.819 | 30.819 | 28.030 | 10,444 |
| 2025-01-03 | 31.250 | 31.510 | 31.210 | 31.431 | 28.585 | 2,536 |
| 2025-01-02 | 31.530 | 31.720 | 31.440 | 31.440 | 28.594 | 1,331 |
| 2024-12-31 | 31.330 | 31.330 | 31.015 | 31.245 | 28.417 | 857 |
| 2024-12-30 | 31.750 | 31.750 | 31.211 | 31.259 | 28.430 | 2,178 |
| 2024-12-27 | 31.410 | 31.990 | 31.410 | 31.790 | 28.912 | 257 |
| 2024-12-24 | 31.490 | 31.640 | 31.350 | 31.610 | 28.749 | 367 |
| 2024-12-23 | 31.610 | 31.620 | 31.390 | 31.490 | 28.640 | 294 |
| 2024-12-20 | 31.845 | 31.845 | 31.550 | 31.625 | 28.762 | 67 |
| 2024-12-19 | 31.558 | 31.930 | 31.510 | 31.827 | 28.946 | 1,206 |
| 2024-12-18 | 31.821 | 32.040 | 31.365 | 32.020 | 29.122 | 2,618 |
| 2024-12-17 | 32.222 | 32.635 | 32.140 | 32.300 | 29.376 | 3,521 |
| 2024-12-16 | 32.880 | 33.070 | 32.490 | 32.800 | 29.831 | 1,196 |
| 2024-12-13 | 32.987 | 33.080 | 32.670 | 32.871 | 29.895 | 1,069 |
| 2024-12-12 | 33.000 | 33.360 | 32.861 | 33.180 | 30.177 | 1,520 |
| 2024-12-11 | 33.770 | 33.770 | 33.300 | 33.390 | 30.368 | 3,888 |
| 2024-12-10 | 33.190 | 33.680 | 32.950 | 33.546 | 30.509 | 2,076 |
| 2024-12-09 | 32.740 | 33.320 | 32.380 | 33.135 | 30.135 | 603 |
| 2024-12-06 | 33.020 | 33.080 | 32.672 | 32.680 | 29.722 | 1,023 |
| 2024-12-05 | 31.800 | 32.830 | 31.800 | 32.669 | 29.712 | 3,297 |
| 2024-12-04 | 31.040 | 31.810 | 30.940 | 31.781 | 28.904 | 2,448 |
| 2024-12-03 | 32.070 | 32.160 | 31.780 | 32.056 | 29.154 | 19,840 |
| 2024-12-02 | 32.430 | 32.480 | 31.893 | 32.049 | 29.148 | 1,212 |
| 2024-11-29 | 31.900 | 32.460 | 31.860 | 32.430 | 29.495 | 2,530 |
| 2024-11-27 | 31.792 | 32.060 | 31.725 | 31.850 | 28.967 | 3,046 |
| 2024-11-26 | 31.450 | 31.560 | 31.260 | 31.560 | 28.703 | 1,858 |
| 2024-11-25 | 31.080 | 31.448 | 30.940 | 31.380 | 28.540 | 3,391 |
| 2024-11-22 | 30.690 | 30.843 | 30.551 | 30.551 | 27.785 | 2,443 |
| 2024-11-21 | 30.117 | 30.470 | 30.022 | 30.450 | 27.694 | 1,915 |
| 2024-11-20 | 29.690 | 30.070 | 29.620 | 30.070 | 27.348 | 5,364 |
| 2024-11-19 | 29.150 | 29.710 | 29.100 | 29.710 | 27.020 | 3,814 |
| 2024-11-18 | 29.559 | 29.580 | 29.075 | 29.420 | 26.757 | 2,014 |
| 2024-11-15 | 30.213 | 30.450 | 29.309 | 29.445 | 26.780 | 4,182 |
| 2024-11-14 | 30.676 | 31.003 | 30.420 | 30.420 | 27.666 | 1,226 |
| 2024-11-13 | 30.415 | 30.415 | 30.070 | 30.099 | 27.375 | 1,611 |
| 2024-11-12 | 30.620 | 30.850 | 30.445 | 30.545 | 27.780 | 2,232 |
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.