Hormel Foods Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 185.76 | 185.76 | 185.76 | 185.76 | 177.07 | 0 |
| 2025-01-29 | 185.76 | 185.76 | 185.76 | 185.76 | 177.07 | 0 |
| 2025-01-28 | 185.76 | 185.76 | 185.76 | 185.76 | 177.07 | 0 |
| 2025-01-27 | 185.76 | 185.76 | 185.76 | 185.76 | 177.07 | 50 |
| 2025-01-24 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-23 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-22 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-21 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-20 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-17 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-16 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 0 |
| 2025-01-15 | 180.72 | 180.72 | 180.72 | 180.72 | 172.26 | 1 |
| 2025-01-14 | 185.79 | 185.79 | 181.79 | 181.79 | 173.28 | 3 |
| 2025-01-13 | 185.14 | 185.14 | 185.14 | 185.14 | 176.47 | 0 |
| 2025-01-10 | 185.14 | 185.14 | 185.14 | 185.14 | 176.47 | 0 |
| 2025-01-09 | 185.14 | 185.14 | 185.14 | 185.14 | 175.37 | 0 |
| 2025-01-08 | 185.14 | 185.14 | 185.14 | 185.14 | 175.37 | 1 |
| 2025-01-07 | 186.62 | 186.62 | 186.62 | 186.62 | 176.77 | 1 |
| 2025-01-06 | 197.00 | 197.00 | 197.00 | 197.00 | 186.60 | 0 |
| 2025-01-03 | 197.00 | 197.00 | 197.00 | 197.00 | 186.60 | 0 |
| 2025-01-02 | 197.00 | 197.00 | 197.00 | 197.00 | 186.60 | 0 |
| 2024-12-30 | 197.00 | 197.00 | 197.00 | 197.00 | 186.60 | 0 |
| 2024-12-27 | 197.40 | 197.40 | 197.00 | 197.00 | 186.60 | 10 |
| 2024-12-26 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-23 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-20 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-19 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-18 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-17 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-16 | 199.00 | 199.00 | 199.00 | 199.00 | 188.50 | 0 |
| 2024-12-13 | 199.60 | 199.60 | 198.20 | 199.00 | 188.50 | 5 |
| 2024-12-12 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 0 |
| 2024-12-11 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 0 |
| 2024-12-10 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 0 |
| 2024-12-09 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 0 |
| 2024-12-06 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 0 |
| 2024-12-05 | 194.56 | 194.56 | 194.56 | 194.56 | 184.29 | 1 |
| 2024-12-04 | 194.90 | 194.90 | 194.90 | 194.90 | 184.61 | 0 |
| 2024-12-03 | 194.00 | 194.90 | 194.00 | 194.90 | 184.61 | 25 |
| 2024-12-02 | 190.50 | 190.50 | 190.50 | 190.50 | 180.45 | 0 |
| 2024-11-29 | 190.50 | 190.50 | 190.50 | 190.50 | 180.45 | 0 |
| 2024-11-28 | 190.50 | 190.50 | 190.50 | 190.50 | 180.45 | 1 |
| 2024-11-27 | 183.30 | 183.30 | 183.30 | 183.30 | 173.63 | 0 |
| 2024-11-26 | 181.98 | 183.30 | 181.98 | 183.30 | 173.63 | 180 |
| 2024-11-25 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-22 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-21 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-19 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-18 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-14 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-13 | 175.61 | 175.61 | 175.61 | 175.61 | 166.34 | 0 |
| 2024-11-12 | 177.48 | 177.48 | 175.61 | 175.61 | 166.34 | 2 |
| 2024-11-11 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-08 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-07 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-06 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-05 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-04 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-11-01 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 0 |
| 2024-10-31 | 177.20 | 177.20 | 177.20 | 177.20 | 167.85 | 21 |
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.