Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.460	34.520	34.220	34.380	26.053	1,753,600
2017-04-05	34.480	34.790	34.380	34.460	26.114	2,206,400
2017-04-04	34.500	34.590	34.120	34.390	26.061	1,485,200
2017-04-03	34.610	34.880	34.360	34.510	26.151	2,033,600
2017-03-31	34.250	34.700	34.100	34.630	26.242	2,436,000
2017-03-30	34.460	34.630	34.140	34.210	25.924	2,971,000
2017-03-29	34.330	34.580	34.250	34.580	26.204	3,648,900
2017-03-28	34.150	34.390	33.960	34.340	26.023	2,739,400
2017-03-27	34.480	34.660	34.090	34.150	25.879	2,530,000
2017-03-24	34.810	34.920	34.390	34.520	26.159	1,820,000
2017-03-23	34.640	35.000	34.570	34.720	26.311	1,860,600
2017-03-22	34.550	34.730	34.280	34.690	26.288	1,738,500
2017-03-21	34.930	35.060	34.410	34.480	26.129	3,160,300
2017-03-20	34.940	35.100	34.780	34.950	26.485	1,375,100
2017-03-17	35.050	35.060	34.720	34.920	26.462	3,587,900
2017-03-16	35.350	35.350	34.920	34.990	26.515	2,226,800
2017-03-15	34.790	35.540	34.680	35.430	26.849	1,901,800
2017-03-14	34.930	35.030	34.610	34.700	26.295	1,658,100
2017-03-13	35.070	35.240	34.840	34.940	26.477	2,232,200
2017-03-10	34.780	35.100	34.730	35.070	26.576	1,844,500
2017-03-09	34.780	34.930	34.550	34.550	26.182	1,772,300
2017-03-08	34.860	35.040	34.620	34.650	26.258	2,405,700
2017-03-07	35.000	35.100	34.810	34.850	26.409	2,031,900
2017-03-06	35.060	35.160	34.870	35.000	26.523	2,542,600
2017-03-03	35.250	35.440	34.990	35.370	26.803	1,751,300
2017-03-02	35.300	35.610	35.160	35.200	26.674	2,287,700
2017-03-01	35.300	35.400	35.140	35.270	26.727	2,672,800
2017-02-28	34.650	35.380	34.650	35.250	26.712	4,096,700
2017-02-27	34.620	34.800	34.480	34.650	26.258	2,448,900
2017-02-24	35.190	35.300	34.480	34.660	26.265	4,444,500
2017-02-23	35.210	35.730	34.190	35.290	26.743	9,063,700
2017-02-22	37.600	37.720	37.180	37.300	28.266	1,997,400
2017-02-21	37.470	37.690	37.270	37.600	28.493	1,804,100
2017-02-17	37.040	37.480	36.860	37.260	28.235	2,523,200
2017-02-16	37.770	37.970	37.030	37.240	28.220	3,163,700
2017-02-15	37.460	37.940	37.320	37.870	28.698	2,640,800
2017-02-14	37.180	37.600	37.070	37.590	28.485	1,833,500
2017-02-13	37.140	37.330	36.900	37.250	28.228	1,500,400
2017-02-10	36.870	37.270	36.770	37.130	28.137	1,896,700
2017-02-09	36.480	36.980	36.280	36.920	27.978	1,886,100
2017-02-08	36.220	36.530	36.220	36.480	27.644	1,262,400
2017-02-07	36.000	36.390	35.860	36.250	27.470	2,050,200
2017-02-06	36.170	36.290	35.850	35.870	27.182	2,046,400
2017-02-03	36.280	36.290	35.970	36.140	27.387	2,291,600
2017-02-02	35.910	36.090	35.610	35.970	27.258	2,094,800
2017-02-01	36.060	36.200	35.370	35.620	26.993	3,400,900
2017-01-31	36.310	36.430	36.070	36.300	27.508	3,585,700
2017-01-30	36.180	36.420	35.990	36.270	27.485	1,641,000
2017-01-27	36.140	36.290	35.970	36.120	27.371	1,679,800
2017-01-26	36.490	36.640	36.010	36.160	27.402	1,936,700
2017-01-25	36.570	36.680	36.480	36.520	27.675	2,643,600
2017-01-24	36.200	36.610	36.200	36.540	27.690	1,561,500
2017-01-23	36.220	36.380	36.050	36.190	27.425	2,673,700
2017-01-20	36.410	36.740	36.080	36.270	27.485	3,180,600
2017-01-19	36.070	36.310	35.930	36.230	27.455	2,774,500
2017-01-18	36.200	36.590	35.940	36.170	27.409	2,568,000
2017-01-17	35.580	36.380	35.540	36.350	27.546	2,695,500
2017-01-13	35.350	35.650	35.310	35.530	26.924	1,611,500
2017-01-12	34.860	35.500	34.850	35.400	26.826	2,378,800
2017-01-11	34.950	35.230	34.810	35.070	26.447	1,985,700

← NewerPage 41 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-02-10	2:1
2011-02-15	2:1
2000-02-16	2:1
1990-02-21	2:1

Dividends

Ex-date	Amount
2026-10-13	0.2925 USD
2026-07-13	0.2925 USD
2026-04-13	0.2925 USD
2026-01-12	0.2925 USD
2025-10-14	0.2900 USD
2025-07-14	0.2900 USD
2025-04-14	0.2900 USD
2025-01-13	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.