Hormel Foods Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 250 |
| 2026-10-05 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 252 |
| 2026-10-02 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 0 |
| 2026-10-01 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 0 |
| 2026-09-30 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 0 |
| 2026-09-29 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 1 |
| 2026-09-28 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0 |
| 2026-09-25 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0 |
| 2026-09-24 | 103.00 | 103.20 | 102.50 | 103.20 | 103.20 | 301 |
| 2026-09-23 | 105.85 | 105.85 | 103.10 | 103.30 | 103.30 | 126 |
| 2026-09-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10 |
| 2026-09-21 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-18 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-17 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-16 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-15 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-14 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-11 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-10 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-09 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-08 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-04 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-03 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-02 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0 |
| 2026-09-01 | 113.30 | 113.41 | 112.06 | 112.06 | 112.06 | 10,500 |
| 2026-08-31 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0 |
| 2026-08-28 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0 |
| 2026-08-27 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0 |
| 2026-08-26 | 124.08 | 124.20 | 124.08 | 124.20 | 124.20 | 500 |
| 2026-08-25 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | 1 |
| 2026-08-24 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-21 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-20 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-19 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-18 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-17 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-14 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0 |
| 2026-08-13 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 1 |
| 2026-08-12 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-08-11 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-08-10 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-08-07 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-08-06 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 1 |
| 2026-08-05 | 128.18 | 129.35 | 128.05 | 129.35 | 129.35 | 3,350 |
| 2026-08-04 | 128.05 | 128.73 | 128.05 | 128.73 | 128.73 | 2,000 |
| 2026-08-03 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 1 |
| 2026-07-31 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-07-30 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-07-29 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-07-28 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-07-27 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-07-24 | 127.66 | 128.05 | 127.15 | 128.05 | 128.05 | 2,300 |
| 2026-07-23 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2026-07-22 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2026-07-21 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 5 |
| 2026-07-20 | 128.96 | 129.20 | 128.96 | 129.20 | 129.20 | 1,000 |
| 2026-07-17 | 132.34 | 132.47 | 132.34 | 132.47 | 132.47 | 500 |
| 2026-07-16 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | 0 |
| 2026-07-15 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | 0 |
| 2026-07-14 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | 0 |
Page 1 of 2 · 117 trading daysOlder →
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.