Hormel Foods Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 30.300 | 30.683 | 30.270 | 30.368 | 27.619 | 5,490 |
| 2024-11-08 | 30.235 | 30.418 | 30.000 | 30.358 | 27.610 | 3,579 |
| 2024-11-07 | 30.832 | 30.832 | 30.305 | 30.305 | 27.562 | 2,040 |
| 2024-11-06 | 31.235 | 31.413 | 30.760 | 30.895 | 28.098 | 5,734 |
| 2024-11-05 | 30.670 | 30.968 | 30.440 | 30.968 | 28.165 | 10,035 |
| 2024-11-04 | 30.957 | 31.035 | 30.630 | 30.660 | 27.885 | 6,176 |
| 2024-11-01 | 30.670 | 30.938 | 30.560 | 30.870 | 28.076 | 4,619 |
| 2024-10-31 | 30.710 | 30.740 | 30.470 | 30.595 | 27.826 | 2,838 |
| 2024-10-30 | 30.670 | 30.848 | 30.600 | 30.619 | 27.848 | 4,978 |
| 2024-10-29 | 30.862 | 30.975 | 30.600 | 30.853 | 28.060 | 4,029 |
| 2024-10-28 | 31.160 | 31.330 | 30.900 | 30.900 | 28.103 | 537 |
| 2024-10-25 | 31.200 | 31.410 | 31.160 | 31.163 | 28.343 | 901 |
| 2024-10-24 | 31.348 | 31.460 | 31.220 | 31.300 | 28.467 | 261 |
| 2024-10-23 | 30.970 | 31.260 | 30.900 | 31.260 | 28.430 | 7,218 |
| 2024-10-22 | 31.220 | 31.310 | 30.921 | 31.010 | 28.203 | 1,043 |
| 2024-10-21 | 31.790 | 31.880 | 31.370 | 31.380 | 28.540 | 1,377 |
| 2024-10-18 | 31.557 | 32.068 | 31.350 | 32.020 | 29.122 | 2,052 |
| 2024-10-17 | 31.140 | 31.590 | 31.140 | 31.505 | 28.653 | 688 |
| 2024-10-16 | 31.120 | 31.340 | 31.099 | 31.099 | 28.284 | 332 |
| 2024-10-15 | 31.070 | 31.440 | 31.015 | 31.250 | 28.421 | 1,184 |
| 2024-10-14 | 31.165 | 31.220 | 30.860 | 31.080 | 28.010 | 1,452 |
| 2024-10-11 | 31.200 | 31.230 | 30.988 | 31.230 | 28.145 | 1,764 |
| 2024-10-10 | 31.110 | 31.330 | 31.034 | 31.034 | 27.969 | 1,492 |
| 2024-10-09 | 31.160 | 31.190 | 30.800 | 30.995 | 27.933 | 2,132 |
| 2024-10-08 | 31.200 | 31.250 | 30.782 | 31.015 | 27.951 | 2,017 |
| 2024-10-07 | 31.350 | 31.350 | 31.120 | 31.240 | 28.154 | 403 |
| 2024-10-04 | 31.110 | 31.390 | 31.000 | 31.320 | 28.226 | 12,204 |
| 2024-10-03 | 31.380 | 31.510 | 30.920 | 31.120 | 28.046 | 1,137 |
| 2024-10-02 | 31.520 | 31.710 | 31.450 | 31.595 | 28.474 | 681 |
| 2024-10-01 | 31.492 | 31.743 | 31.400 | 31.710 | 28.578 | 3,095 |
| 2024-09-30 | 31.850 | 32.020 | 31.592 | 31.730 | 28.596 | 1,042 |
| 2024-09-27 | 31.790 | 32.100 | 31.640 | 31.800 | 28.659 | 3,526 |
| 2024-09-26 | 31.150 | 31.490 | 31.000 | 31.430 | 28.325 | 1,581 |
| 2024-09-25 | 31.310 | 31.340 | 31.000 | 31.260 | 28.172 | 1,057 |
| 2024-09-24 | 31.750 | 31.750 | 31.131 | 31.161 | 28.082 | 2,160 |
| 2024-09-23 | 31.680 | 31.770 | 31.520 | 31.600 | 28.478 | 454 |
| 2024-09-20 | 32.210 | 32.210 | 31.670 | 31.762 | 28.624 | 2,823 |
| 2024-09-19 | 32.420 | 32.580 | 31.930 | 32.030 | 28.866 | 701 |
| 2024-09-18 | 32.390 | 32.745 | 32.390 | 32.590 | 29.370 | 3,991 |
| 2024-09-17 | 32.375 | 32.651 | 32.375 | 32.410 | 29.208 | 397 |
| 2024-09-16 | 32.320 | 32.568 | 32.269 | 32.521 | 29.308 | 1,141 |
| 2024-09-13 | 31.790 | 32.010 | 31.700 | 31.950 | 28.794 | 461 |
| 2024-09-12 | 31.152 | 31.480 | 30.930 | 31.470 | 28.361 | 1,546 |
| 2024-09-11 | 32.180 | 32.180 | 31.244 | 31.430 | 28.325 | 3,065 |
| 2024-09-10 | 32.010 | 32.550 | 32.010 | 32.239 | 29.054 | 3,111 |
| 2024-09-09 | 32.570 | 32.660 | 32.260 | 32.475 | 29.267 | 3,743 |
| 2024-09-06 | 32.100 | 32.720 | 32.040 | 32.720 | 29.488 | 3,363 |
| 2024-09-05 | 31.390 | 31.912 | 31.120 | 31.840 | 28.695 | 7,799 |
| 2024-09-04 | 29.760 | 30.980 | 29.600 | 30.880 | 27.829 | 12,166 |
| 2024-09-03 | 32.540 | 33.110 | 32.310 | 33.080 | 29.812 | 3,546 |
| 2024-08-30 | 32.300 | 32.495 | 32.190 | 32.300 | 29.109 | 351 |
| 2024-08-29 | 32.690 | 32.710 | 32.120 | 32.181 | 29.002 | 1,139 |
| 2024-08-28 | 32.169 | 32.461 | 32.140 | 32.240 | 29.055 | 988 |
| 2024-08-27 | 32.330 | 32.420 | 32.030 | 32.190 | 29.010 | 586 |
| 2024-08-23 | 32.220 | 32.220 | 31.840 | 31.950 | 28.793 | 495 |
| 2024-08-22 | 32.410 | 32.510 | 31.805 | 31.830 | 28.686 | 1,095 |
| 2024-08-21 | 32.380 | 32.645 | 32.282 | 32.480 | 29.271 | 2,352 |
| 2024-08-20 | 32.700 | 32.700 | 32.190 | 32.270 | 29.082 | 1,725 |
| 2024-08-19 | 32.500 | 32.620 | 32.290 | 32.535 | 29.321 | 1,878 |
| 2024-08-16 | 31.950 | 32.290 | 31.910 | 32.290 | 29.100 | 3,081 |
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.