Hormel Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.380 | 20.640 | 20.240 | 20.400 | 20.400 | 5,623,300 |
| 2026-10-15 | 20.150 | 20.620 | 20.120 | 20.190 | 20.190 | 6,724,000 |
| 2026-10-14 | 19.290 | 19.850 | 19.230 | 19.810 | 19.810 | 5,843,600 |
| 2026-10-13 | 19.190 | 19.330 | 18.960 | 19.210 | 19.210 | 4,381,000 |
| 2026-10-12 | 19.250 | 19.300 | 19.060 | 19.300 | 19.007 | 6,620,200 |
| 2026-10-09 | 19.370 | 19.420 | 19.160 | 19.190 | 18.899 | 6,316,000 |
| 2026-10-08 | 19.500 | 19.640 | 19.370 | 19.420 | 19.126 | 10,088,700 |
| 2026-10-07 | 20.140 | 20.140 | 19.530 | 19.550 | 19.254 | 6,066,500 |
| 2026-10-06 | 20.080 | 20.110 | 19.810 | 19.880 | 19.579 | 6,380,600 |
| 2026-10-05 | 20.240 | 20.380 | 19.960 | 20.080 | 19.776 | 6,148,700 |
| 2026-10-02 | 20.060 | 20.350 | 19.910 | 20.250 | 19.943 | 6,514,100 |
| 2026-10-01 | 19.900 | 20.070 | 19.710 | 19.960 | 19.658 | 5,882,500 |
| 2026-09-30 | 20.080 | 20.220 | 19.760 | 19.940 | 19.638 | 4,938,700 |
| 2026-09-29 | 19.850 | 19.960 | 19.570 | 19.850 | 19.549 | 5,417,200 |
| 2026-09-28 | 19.710 | 19.990 | 19.570 | 19.970 | 19.667 | 5,433,400 |
| 2026-09-25 | 19.820 | 19.960 | 19.420 | 19.710 | 19.411 | 4,421,700 |
| 2026-09-24 | 20.090 | 20.210 | 19.690 | 19.840 | 19.539 | 3,960,600 |
| 2026-09-23 | 20.330 | 20.630 | 19.840 | 19.920 | 19.618 | 4,587,500 |
| 2026-09-22 | 20.670 | 20.720 | 20.300 | 20.330 | 20.022 | 3,552,000 |
| 2026-09-21 | 20.770 | 20.840 | 20.450 | 20.460 | 20.150 | 5,280,700 |
| 2026-09-18 | 20.660 | 21.110 | 20.640 | 20.830 | 20.514 | 10,086,900 |
| 2026-09-17 | 20.920 | 20.930 | 20.730 | 20.760 | 20.445 | 3,210,500 |
| 2026-09-16 | 20.800 | 20.960 | 20.770 | 20.780 | 20.465 | 2,844,000 |
| 2026-09-15 | 20.920 | 20.930 | 20.620 | 20.790 | 20.475 | 3,797,000 |
| 2026-09-14 | 20.840 | 21.130 | 20.800 | 20.960 | 20.642 | 4,301,900 |
| 2026-09-11 | 20.950 | 20.960 | 20.440 | 20.570 | 20.258 | 4,560,500 |
| 2026-09-10 | 21.000 | 21.040 | 20.750 | 20.840 | 20.524 | 4,184,800 |
| 2026-09-09 | 21.160 | 21.290 | 20.900 | 20.970 | 20.652 | 4,215,800 |
| 2026-09-08 | 21.600 | 21.620 | 21.110 | 21.210 | 20.889 | 4,516,400 |
| 2026-09-04 | 21.560 | 21.870 | 21.510 | 21.540 | 21.214 | 3,815,000 |
| 2026-09-03 | 21.990 | 22.080 | 21.650 | 21.680 | 21.351 | 4,993,400 |
| 2026-09-02 | 22.110 | 22.400 | 21.930 | 22.050 | 21.716 | 4,523,600 |
| 2026-09-01 | 21.970 | 22.090 | 21.810 | 21.990 | 21.657 | 5,550,600 |
| 2026-08-31 | 21.540 | 21.960 | 21.510 | 21.850 | 21.519 | 7,476,400 |
| 2026-08-28 | 21.290 | 21.580 | 21.140 | 21.570 | 21.243 | 10,643,000 |
| 2026-08-27 | 23.000 | 23.390 | 21.270 | 21.280 | 20.958 | 18,585,600 |
| 2026-08-26 | 23.840 | 24.060 | 23.490 | 23.710 | 23.351 | 9,283,100 |
| 2026-08-25 | 23.880 | 24.000 | 23.640 | 23.780 | 23.420 | 4,273,000 |
| 2026-08-24 | 24.060 | 24.220 | 23.890 | 24.090 | 23.725 | 3,973,900 |
| 2026-08-21 | 24.090 | 24.170 | 23.760 | 23.880 | 23.518 | 3,524,200 |
| 2026-08-20 | 24.250 | 24.410 | 23.970 | 24.080 | 23.715 | 3,444,600 |
| 2026-08-19 | 24.600 | 24.840 | 24.370 | 24.410 | 24.040 | 4,315,500 |
| 2026-08-18 | 24.470 | 24.540 | 24.160 | 24.340 | 23.971 | 4,135,900 |
| 2026-08-17 | 24.310 | 24.570 | 23.970 | 24.020 | 23.656 | 4,807,200 |
| 2026-08-14 | 24.420 | 24.620 | 24.330 | 24.540 | 24.168 | 3,322,700 |
| 2026-08-13 | 24.510 | 24.740 | 24.430 | 24.440 | 24.070 | 3,084,900 |
| 2026-08-12 | 24.090 | 24.460 | 23.920 | 24.390 | 24.020 | 3,351,100 |
| 2026-08-11 | 24.600 | 24.630 | 24.210 | 24.300 | 23.932 | 2,971,500 |
| 2026-08-10 | 24.950 | 25.080 | 24.580 | 24.700 | 24.326 | 2,644,900 |
| 2026-08-07 | 25.060 | 25.390 | 24.940 | 25.020 | 24.641 | 2,209,300 |
| 2026-08-06 | 25.250 | 25.320 | 24.940 | 25.090 | 24.710 | 3,125,100 |
| 2026-08-05 | 25.430 | 25.470 | 25.100 | 25.230 | 24.848 | 2,430,200 |
| 2026-08-04 | 25.030 | 25.400 | 24.840 | 25.340 | 24.956 | 2,896,100 |
| 2026-08-03 | 25.140 | 25.430 | 25.070 | 25.230 | 24.848 | 3,089,100 |
| 2026-07-31 | 25.250 | 25.280 | 25.000 | 25.010 | 24.631 | 5,964,900 |
| 2026-07-30 | 25.420 | 25.480 | 24.830 | 25.370 | 24.986 | 4,169,000 |
| 2026-07-29 | 25.420 | 26.170 | 25.350 | 25.800 | 25.409 | 4,305,000 |
| 2026-07-28 | 26.380 | 26.430 | 25.550 | 25.560 | 25.173 | 5,126,700 |
| 2026-07-27 | 25.450 | 26.150 | 25.350 | 26.050 | 25.655 | 3,289,900 |
| 2026-07-24 | 24.930 | 25.440 | 24.800 | 25.310 | 24.926 | 2,468,100 |
Page 1 of 5 · 250 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.