Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	42.830	43.090	42.620	42.860	7.238	2,019,600
2010-08-05	43.140	43.140	42.660	42.990	7.259	1,305,600
2010-08-04	43.090	43.320	43.030	43.270	7.307	2,408,800
2010-08-03	43.020	43.220	42.930	43.050	7.270	1,222,800
2010-08-02	43.190	43.420	43.040	43.220	7.298	1,753,600
2010-07-30	42.380	43.040	42.280	42.920	7.248	2,092,000
2010-07-29	43.270	43.360	42.550	42.720	7.214	1,610,400
2010-07-28	43.910	43.910	43.120	43.180	7.292	1,906,000
2010-07-27	44.260	44.260	43.830	43.890	7.411	2,752,800
2010-07-26	42.640	43.990	42.640	43.950	7.422	4,079,600
2010-07-23	42.400	42.790	42.360	42.760	7.221	2,289,600
2010-07-22	42.320	42.600	42.140	42.380	7.156	1,873,200
2010-07-21	41.980	42.470	41.840	41.970	7.087	2,464,800
2010-07-20	41.890	42.770	41.850	42.770	7.187	2,284,800
2010-07-19	42.120	42.360	42.070	42.170	7.086	1,829,600
2010-07-16	42.660	42.730	42.030	42.090	7.073	2,158,800
2010-07-15	42.690	42.870	42.360	42.800	7.192	1,366,000
2010-07-14	42.710	42.850	42.430	42.770	7.187	1,743,600
2010-07-13	42.250	42.770	42.140	42.710	7.177	2,432,000
2010-07-12	42.070	42.200	41.920	42.020	7.061	1,699,600
2010-07-09	42.000	42.270	41.900	42.190	7.089	1,896,800
2010-07-08	42.000	42.060	41.760	42.020	7.061	1,898,800
2010-07-07	41.400	41.840	41.260	41.840	7.031	2,454,000
2010-07-06	41.270	41.680	41.140	41.500	6.973	2,424,400
2010-07-02	41.080	41.390	40.840	41.140	6.913	2,494,800
2010-07-01	40.500	41.090	40.140	41.060	6.900	3,376,800
2010-06-30	41.270	41.270	40.350	40.480	6.802	3,833,200
2010-06-29	41.710	41.820	41.100	41.250	6.931	2,798,800
2010-06-28	41.470	41.990	41.330	41.920	7.044	1,366,400
2010-06-25	41.960	41.960	41.340	41.560	6.984	2,872,800
2010-06-24	41.450	42.340	41.450	42.010	7.059	2,275,600
2010-06-23	41.440	42.320	41.440	42.190	7.089	2,835,600
2010-06-22	41.860	42.230	41.570	41.600	6.990	1,222,400
2010-06-21	42.470	42.480	41.750	41.890	7.039	1,179,600
2010-06-18	42.790	42.790	42.090	42.150	7.083	2,014,400
2010-06-17	41.800	42.670	41.780	42.620	7.162	2,248,800
2010-06-16	42.040	42.040	41.490	41.800	7.024	1,863,600
2010-06-15	41.900	42.180	41.620	42.180	7.088	1,939,200
2010-06-14	41.710	41.840	41.410	41.800	7.024	2,213,600
2010-06-11	41.290	41.510	41.120	41.500	6.973	1,735,200
2010-06-10	41.270	41.690	41.210	41.600	6.990	1,748,400
2010-06-09	40.910	41.120	40.600	40.860	6.866	2,269,200
2010-06-08	40.350	40.900	40.280	40.850	6.864	3,164,000
2010-06-07	40.500	40.860	40.190	40.370	6.784	2,628,800
2010-06-04	40.770	40.940	40.370	40.500	6.805	3,379,600
2010-06-03	40.980	41.230	40.790	41.210	6.925	2,476,400
2010-06-02	40.010	40.790	39.930	40.760	6.849	2,996,000
2010-06-01	39.580	40.490	39.370	40.060	6.732	2,926,000
2010-05-28	39.990	40.150	39.670	39.800	6.688	3,142,800
2010-05-27	40.080	40.080	39.620	39.910	6.706	3,792,400
2010-05-26	39.940	40.200	39.660	39.660	6.664	3,886,400
2010-05-25	39.370	39.530	38.920	39.530	6.642	3,328,400
2010-05-24	39.880	40.320	39.560	39.940	6.711	2,435,600
2010-05-21	39.700	40.070	39.350	39.950	6.713	4,329,200
2010-05-20	40.360	40.710	39.860	40.210	6.757	4,730,400
2010-05-19	40.450	41.360	40.410	40.680	6.836	6,141,600
2010-05-18	41.660	42.180	41.660	41.780	7.021	3,332,400
2010-05-17	40.980	41.550	40.980	41.510	6.975	2,484,800
2010-05-14	41.190	41.280	40.750	40.980	6.886	1,891,200
2010-05-13	41.270	41.550	41.170	41.230	6.928	1,918,000

← NewerPage 69 of 79 · 4,735 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.