Hormel Foods Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 122.40 | 122.40 | 122.40 | 122.40 | 120.29 | 0 |
| 2026-01-15 | 122.40 | 122.40 | 122.40 | 122.40 | 120.29 | 0 |
| 2026-01-14 | 122.40 | 122.40 | 122.40 | 122.40 | 120.29 | 0 |
| 2026-01-13 | 118.10 | 122.40 | 118.10 | 122.40 | 120.29 | 2 |
| 2026-01-12 | 120.19 | 120.19 | 120.19 | 120.19 | 118.12 | 0 |
| 2026-01-09 | 120.19 | 120.19 | 120.19 | 120.19 | 118.12 | 0 |
| 2026-01-08 | 120.19 | 120.19 | 120.19 | 120.19 | 117.07 | 0 |
| 2026-01-07 | 123.61 | 123.61 | 120.19 | 120.19 | 117.07 | 3 |
| 2026-01-06 | 122.80 | 122.80 | 122.80 | 122.80 | 119.61 | 2 |
| 2026-01-05 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2026-01-02 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-30 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-29 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-26 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-23 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-22 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-19 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-18 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-17 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-16 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 0 |
| 2025-12-15 | 129.35 | 129.35 | 129.35 | 129.35 | 125.99 | 3 |
| 2025-12-12 | 128.83 | 128.83 | 128.83 | 128.83 | 125.48 | 4 |
| 2025-12-11 | 130.00 | 130.00 | 130.00 | 130.00 | 126.62 | 0 |
| 2025-12-10 | 130.00 | 130.00 | 130.00 | 130.00 | 126.62 | 10 |
| 2025-12-09 | 132.74 | 132.74 | 132.74 | 132.74 | 129.29 | 0 |
| 2025-12-08 | 132.74 | 132.74 | 132.74 | 132.74 | 129.29 | 0 |
| 2025-12-05 | 132.74 | 132.74 | 132.74 | 132.74 | 129.29 | 1 |
| 2025-12-04 | 124.45 | 124.45 | 124.45 | 124.45 | 121.22 | 1 |
| 2025-12-03 | 124.45 | 124.45 | 124.45 | 124.45 | 121.22 | 0 |
| 2025-12-02 | 124.45 | 124.45 | 124.45 | 124.45 | 121.22 | 0 |
| 2025-12-01 | 124.68 | 124.68 | 124.20 | 124.45 | 121.22 | 23 |
| 2025-11-28 | 124.55 | 124.70 | 124.55 | 124.70 | 121.46 | 95 |
| 2025-11-27 | 124.00 | 124.00 | 124.00 | 124.00 | 120.78 | 0 |
| 2025-11-26 | 124.00 | 124.10 | 123.75 | 124.00 | 120.78 | 225 |
| 2025-11-25 | 123.25 | 123.50 | 123.00 | 123.50 | 120.29 | 380 |
| 2025-11-24 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-21 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-19 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-18 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-17 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-14 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-13 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-12 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-11 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-10 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-07 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 0 |
| 2025-11-06 | 116.75 | 117.05 | 116.10 | 116.45 | 113.43 | 290 |
| 2025-11-05 | 116.45 | 116.45 | 116.45 | 116.45 | 113.43 | 150 |
| 2025-11-04 | 116.00 | 116.75 | 116.00 | 116.45 | 113.43 | 150 |
| 2025-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 112.01 | 110 |
| 2025-10-31 | 114.72 | 114.72 | 114.72 | 114.72 | 111.74 | 0 |
| 2025-10-30 | 117.36 | 117.36 | 114.55 | 114.72 | 111.74 | 112 |
| 2025-10-29 | 123.48 | 123.48 | 115.40 | 115.40 | 112.40 | 1,214 |
| 2025-10-28 | 127.01 | 127.01 | 127.01 | 127.01 | 123.71 | 0 |
| 2025-10-27 | 127.01 | 127.01 | 127.01 | 127.01 | 123.71 | 1 |
| 2025-10-24 | 129.48 | 129.48 | 129.48 | 129.48 | 126.12 | 0 |
| 2025-10-23 | 129.48 | 129.48 | 129.48 | 129.48 | 126.12 | 0 |
| 2025-10-22 | 129.48 | 129.48 | 129.48 | 129.48 | 126.12 | 0 |
| 2025-10-21 | 128.25 | 129.76 | 128.25 | 129.48 | 126.12 | 16 |
← NewerPage 4 of 4 · 239 trading days
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.