Hormel Foods Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 182.90 | 182.90 | 182.90 | 182.90 | 171.01 | 0 |
| 2024-05-13 | 182.90 | 182.90 | 182.90 | 182.90 | 171.01 | 0 |
| 2024-05-10 | 182.40 | 182.90 | 182.40 | 182.90 | 171.01 | 3 |
| 2024-05-09 | 181.80 | 182.30 | 181.80 | 182.30 | 170.45 | 5 |
| 2024-05-08 | 177.80 | 177.80 | 177.80 | 177.80 | 166.24 | 0 |
| 2024-05-07 | 177.00 | 177.80 | 177.00 | 177.80 | 166.24 | 5 |
| 2024-05-06 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-05-03 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-05-02 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-30 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-29 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-26 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-25 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-24 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-23 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-22 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-19 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-18 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-17 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-16 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-15 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-12 | 175.86 | 175.86 | 175.86 | 175.86 | 164.43 | 0 |
| 2024-04-11 | 175.86 | 175.86 | 175.86 | 175.86 | 163.48 | 0 |
| 2024-04-10 | 175.86 | 175.86 | 175.86 | 175.86 | 163.48 | 0 |
| 2024-04-09 | 175.86 | 175.86 | 175.86 | 175.86 | 163.48 | 0 |
| 2024-04-08 | 175.86 | 175.86 | 175.86 | 175.86 | 163.48 | 5 |
| 2024-04-05 | 175.32 | 175.32 | 175.32 | 175.32 | 162.98 | 16 |
| 2024-04-04 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-04-03 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-04-02 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-04-01 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-27 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-22 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-21 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-19 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 158.03 | 0 |
| 2024-03-15 | 169.83 | 170.00 | 169.83 | 170.00 | 158.03 | 5 |
| 2024-03-14 | 171.53 | 171.53 | 170.00 | 170.00 | 158.03 | 17 |
| 2024-03-13 | 171.18 | 171.53 | 170.34 | 171.53 | 159.45 | 207 |
| 2024-03-12 | 170.51 | 170.51 | 169.66 | 169.66 | 157.71 | 7 |
| 2024-03-11 | 168.47 | 168.47 | 168.47 | 168.47 | 156.61 | 0 |
| 2024-03-08 | 168.47 | 168.47 | 168.47 | 168.47 | 156.61 | 4 |
| 2024-03-07 | 170.17 | 170.34 | 167.62 | 168.47 | 156.61 | 304 |
| 2024-03-06 | 168.97 | 168.97 | 168.97 | 168.97 | 157.07 | 1 |
| 2024-03-05 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-03-04 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-03-01 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-29 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-28 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-27 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-26 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-23 | 150.25 | 150.25 | 150.25 | 150.25 | 139.67 | 0 |
| 2024-02-22 | 147.00 | 150.25 | 147.00 | 150.25 | 139.67 | 6,200 |
| 2024-02-21 | 146.00 | 146.25 | 146.00 | 146.25 | 135.95 | 300 |
| 2024-02-20 | 146.00 | 146.00 | 145.90 | 146.00 | 135.72 | 26 |
| 2024-02-19 | 144.10 | 144.10 | 144.10 | 144.10 | 133.95 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.0689 USD |
| 2026-07-10 | 1.0655 USD |
| 2026-04-10 | 1.0255 USD |
| 2026-01-09 | 1.0711 USD |
| 2025-10-13 | 1.0832 USD |
| 2025-07-11 | 1.0992 USD |
| 2025-04-11 | 1.1555 USD |
| 2025-01-10 | 1.1588 USD |
| 2024-10-14 | 1.1390 USD |
| 2024-07-12 | 1.0802 USD |
| 2024-04-12 | 1.0137 USD |
| 2024-01-15 | 0.9840 USD |
| 2023-10-13 | 0.9352 USD |
| 2023-07-14 | 1.3686 USD |
| 2023-04-14 | 1.3507 USD |
| 2023-01-13 | 1.4417 USD |
| 2022-10-14 | 1.3832 USD |
| 2022-07-08 | 1.3347 USD |
| 2022-04-08 | 1.2915 USD |
| 2022-01-14 | 1.3422 USD |
| 2021-10-15 | 1.3472 USD |
| 2021-07-08 | 1.2882 USD |
| 2021-04-09 | 1.2883 USD |
| 2021-01-08 | 1.3284 USD |
| 2020-10-16 | 1.3115 USD |
| 2020-07-10 | 1.2724 USD |
| 2020-04-09 | 1.3529 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.