Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	48.050	48.750	48.000	48.710	17.633	1,622,400
2014-05-28	47.780	47.870	47.600	47.710	17.271	1,574,400
2014-05-27	46.660	48.330	46.650	47.800	17.303	3,204,000
2014-05-23	46.290	46.700	46.230	46.660	16.891	1,605,200
2014-05-22	46.850	47.040	46.020	46.310	16.764	3,568,000
2014-05-21	48.090	48.090	46.780	47.140	17.064	2,727,800
2014-05-20	48.890	49.150	48.350	48.530	17.568	1,578,800
2014-05-19	48.880	49.190	48.750	49.070	17.763	834,600
2014-05-16	48.620	48.980	48.600	48.960	17.723	1,187,800
2014-05-15	48.480	48.790	48.350	48.730	17.640	969,000
2014-05-14	49.130	49.240	48.610	48.800	17.665	967,600
2014-05-13	48.870	49.520	48.850	49.340	17.861	1,261,600
2014-05-12	48.910	49.130	48.530	48.880	17.694	1,218,000
2014-05-09	48.220	48.740	48.080	48.720	17.636	1,148,600
2014-05-08	48.100	48.540	47.980	48.230	17.459	940,600
2014-05-07	47.450	48.230	47.450	48.170	17.437	1,279,200
2014-05-06	47.540	47.960	47.230	47.290	17.119	1,066,200
2014-05-05	47.680	47.820	47.460	47.710	17.271	1,070,000
2014-05-02	47.750	48.250	47.430	47.970	17.365	1,113,400
2014-05-01	47.670	47.670	47.140	47.610	17.234	806,000
2014-04-30	47.380	47.710	47.220	47.690	17.263	1,402,200
2014-04-29	47.980	48.100	47.370	47.380	17.151	686,600
2014-04-28	47.760	48.200	47.550	47.930	17.350	1,133,200
2014-04-25	47.530	47.870	47.430	47.650	17.249	894,600
2014-04-24	48.020	48.030	47.530	47.600	17.231	801,200
2014-04-23	47.890	48.090	47.850	47.930	17.350	924,000
2014-04-22	47.750	47.960	47.610	47.900	17.339	734,400
2014-04-21	47.920	47.980	47.650	47.760	17.289	847,000
2014-04-17	47.610	47.840	47.490	47.780	17.296	2,121,000
2014-04-16	47.380	47.730	47.180	47.700	17.267	936,200
2014-04-15	47.600	47.700	46.980	47.340	17.064	1,153,600
2014-04-14	47.300	47.540	47.000	47.520	17.129	1,142,600
2014-04-11	47.150	47.440	46.850	46.970	16.931	1,131,000
2014-04-10	47.950	48.190	47.240	47.250	17.032	1,156,600
2014-04-09	48.040	48.110	47.580	47.960	17.288	1,538,800
2014-04-08	48.050	48.240	47.740	47.970	17.291	1,419,400
2014-04-07	47.820	48.250	47.820	48.050	17.320	1,115,200
2014-04-04	48.460	48.620	47.750	47.830	17.241	1,018,000
2014-04-03	48.460	48.580	48.090	48.340	17.425	1,259,800
2014-04-02	48.840	48.920	48.360	48.460	17.468	1,674,600
2014-04-01	49.320	49.470	48.670	48.900	17.627	1,755,600
2014-03-31	48.680	49.460	48.640	49.270	17.760	1,984,400
2014-03-28	48.380	48.610	48.190	48.400	17.446	1,201,600
2014-03-27	48.200	48.330	48.030	48.200	17.374	1,283,800
2014-03-26	48.130	48.580	47.980	48.230	17.385	1,637,400
2014-03-25	47.580	47.940	47.440	47.930	17.277	1,248,200
2014-03-24	47.500	47.760	47.270	47.440	17.100	1,671,200
2014-03-21	47.640	47.760	47.220	47.300	17.050	2,431,000
2014-03-20	47.010	47.390	46.950	47.360	17.072	753,800
2014-03-19	47.580	47.770	46.870	47.200	17.014	1,272,000
2014-03-18	47.220	47.640	47.100	47.530	17.133	938,000
2014-03-17	47.410	47.580	47.070	47.170	17.003	1,332,600
2014-03-14	46.690	47.330	46.590	47.130	16.989	1,811,600
2014-03-13	47.360	47.620	46.590	46.760	16.855	2,073,800
2014-03-12	46.730	47.220	46.730	47.210	17.017	1,251,400
2014-03-11	47.410	47.460	46.880	46.980	16.935	1,148,600
2014-03-10	47.330	47.690	47.230	47.400	17.086	1,294,000
2014-03-07	47.460	47.460	46.930	47.280	17.043	1,679,400
2014-03-06	47.990	47.990	47.250	47.310	17.054	1,790,600
2014-03-05	47.550	47.920	47.220	47.860	17.252	1,431,400

← NewerPage 53 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.