Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	50.400	50.490	49.650	49.960	18.161	2,746,800
2014-08-21	48.320	50.730	48.310	49.920	18.146	5,769,200
2014-08-20	47.440	47.940	47.390	47.860	17.397	1,910,400
2014-08-19	47.410	47.840	47.370	47.510	17.270	1,560,400
2014-08-18	47.310	47.430	47.200	47.430	17.241	922,800
2014-08-15	47.540	47.720	47.000	47.140	17.136	980,200
2014-08-14	46.890	47.430	46.830	47.340	17.208	1,034,400
2014-08-13	46.900	47.060	46.740	46.940	17.063	1,377,600
2014-08-12	46.600	46.950	46.600	46.780	17.005	1,048,200
2014-08-11	46.220	46.990	46.220	46.770	17.001	1,103,400
2014-08-08	45.630	46.220	45.500	46.210	16.797	804,600
2014-08-07	45.960	46.090	45.570	45.570	16.565	1,117,200
2014-08-06	45.230	46.130	45.230	45.960	16.707	1,382,400
2014-08-05	45.450	45.650	45.190	45.320	16.474	1,041,000
2014-08-04	45.010	45.510	44.910	45.380	16.496	1,689,800
2014-08-01	45.020	45.680	44.990	45.010	16.361	2,708,400
2014-07-31	46.310	46.310	45.250	45.260	16.452	1,998,400
2014-07-30	47.060	47.210	46.160	46.250	16.812	1,552,200
2014-07-29	47.450	47.720	47.010	47.050	17.103	885,600
2014-07-28	47.840	47.850	47.300	47.360	17.215	1,180,000
2014-07-25	47.710	47.830	47.590	47.720	17.346	582,200
2014-07-24	47.800	47.930	47.510	47.710	17.343	1,088,200
2014-07-23	48.260	48.420	47.830	47.840	17.390	738,800
2014-07-22	48.060	48.400	47.930	48.250	17.539	1,062,800
2014-07-21	48.330	48.430	48.000	48.010	17.452	772,200
2014-07-18	48.100	48.650	48.060	48.530	17.641	1,568,800
2014-07-17	47.980	48.160	47.710	47.930	17.423	1,106,200
2014-07-16	48.600	48.600	48.040	48.150	17.430	1,148,400
2014-07-15	48.640	48.830	48.340	48.450	17.539	1,137,000
2014-07-14	48.960	48.990	48.530	48.750	17.647	815,800
2014-07-11	48.720	48.790	48.370	48.760	17.651	1,068,600
2014-07-10	48.560	48.920	48.560	48.710	17.633	964,200
2014-07-09	49.150	49.280	48.840	48.910	17.705	1,165,600
2014-07-08	49.090	49.360	48.970	48.970	17.727	1,358,400
2014-07-07	48.420	49.110	48.420	49.070	17.763	1,895,000
2014-07-03	48.450	48.650	48.350	48.470	17.546	1,952,000
2014-07-02	48.750	48.750	48.040	48.360	17.506	2,840,800
2014-07-01	49.440	49.520	49.170	49.190	17.806	1,719,400
2014-06-30	49.080	49.650	48.950	49.350	17.864	1,311,400
2014-06-27	48.530	49.090	48.530	49.050	17.756	1,205,800
2014-06-26	48.670	48.710	48.410	48.590	17.589	804,400
2014-06-25	48.630	48.720	48.490	48.620	17.600	1,336,400
2014-06-24	48.930	49.300	48.810	48.840	17.680	1,116,400
2014-06-23	49.750	49.820	49.110	49.190	17.806	1,250,200
2014-06-20	49.620	49.870	49.390	49.760	18.013	2,221,400
2014-06-19	49.060	49.530	49.050	49.520	17.926	1,211,800
2014-06-18	48.330	49.090	48.220	49.010	17.741	1,095,400
2014-06-17	48.400	48.610	48.270	48.520	17.564	701,200
2014-06-16	48.210	48.570	48.070	48.410	17.524	1,563,200
2014-06-13	48.290	48.420	47.940	48.140	17.426	1,511,600
2014-06-12	48.580	48.610	48.120	48.330	17.495	1,233,400
2014-06-11	48.990	49.140	48.360	48.570	17.582	1,544,400
2014-06-10	49.430	49.540	49.030	49.270	17.835	1,835,000
2014-06-09	49.240	49.650	49.210	49.570	17.944	1,685,000
2014-06-06	49.320	49.560	49.100	49.270	17.835	1,081,400
2014-06-05	49.450	49.600	49.200	49.450	17.901	1,547,400
2014-06-04	49.420	49.720	49.240	49.580	17.948	1,594,400
2014-06-03	49.240	49.560	49.150	49.490	17.915	1,914,000
2014-06-02	49.090	49.370	48.920	49.290	17.843	1,995,000
2014-05-30	48.710	49.290	48.610	49.210	17.814	2,662,000

← NewerPage 52 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.