Hormel Foods Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	38.430	38.890	38.400	38.760	33.269	2,260,000
2023-03-17	39.140	39.150	38.220	38.350	32.917	4,484,600
2023-03-16	39.440	39.660	38.900	39.160	33.612	2,403,500
2023-03-15	39.160	39.550	38.770	39.440	33.852	2,224,600
2023-03-14	39.580	39.650	38.940	39.310	33.741	2,341,600
2023-03-13	39.200	39.920	39.170	39.330	33.758	2,322,000
2023-03-10	39.680	39.770	39.030	39.180	33.629	2,523,500
2023-03-09	40.420	40.450	39.700	39.720	34.093	2,153,400
2023-03-08	40.070	40.350	39.850	40.230	34.530	2,148,500
2023-03-07	40.530	40.540	39.970	39.980	34.316	2,438,800
2023-03-06	40.810	41.170	40.420	40.530	34.788	2,860,500
2023-03-03	41.000	41.020	40.060	40.630	34.874	3,952,700
2023-03-02	42.620	42.620	40.720	41.830	35.904	4,071,900
2023-03-01	44.180	44.340	43.640	43.830	37.620	2,263,700
2023-02-28	44.640	44.880	44.360	44.380	38.092	2,482,900
2023-02-27	45.270	45.270	44.690	44.800	38.453	1,618,200
2023-02-24	45.120	45.190	44.850	45.100	38.710	1,258,000
2023-02-23	45.410	45.710	45.070	45.260	38.848	1,058,600
2023-02-22	45.640	46.040	45.390	45.410	38.977	1,288,000
2023-02-21	45.740	45.860	45.330	45.480	39.037	1,457,300
2023-02-17	45.040	45.810	44.910	45.740	39.260	1,575,700
2023-02-16	44.810	45.120	44.590	44.950	38.582	1,174,100
2023-02-15	45.010	45.150	44.800	45.140	38.745	1,085,200
2023-02-14	45.360	45.420	44.800	44.990	38.616	1,109,300
2023-02-13	45.060	45.500	45.060	45.370	38.942	1,637,300
2023-02-10	44.680	44.980	44.510	44.950	38.582	1,051,100
2023-02-09	44.680	44.840	44.410	44.530	38.221	1,526,000
2023-02-08	45.020	45.030	44.560	44.620	38.298	1,442,100
2023-02-07	45.370	45.510	44.660	45.180	38.779	1,410,700
2023-02-06	45.030	45.720	44.910	45.640	39.174	1,740,700
2023-02-03	45.360	45.500	44.650	45.240	38.831	1,369,900
2023-02-02	45.180	45.650	44.800	45.340	38.916	1,614,300
2023-02-01	45.070	45.610	45.050	45.340	38.916	1,485,400
2023-01-31	44.870	45.310	44.730	45.310	38.891	3,357,900
2023-01-30	44.960	45.320	44.660	44.780	38.436	1,344,800
2023-01-27	44.790	45.000	44.520	44.890	38.530	1,369,400
2023-01-26	44.630	44.770	44.430	44.760	38.419	1,422,300
2023-01-25	44.590	44.780	44.400	44.760	38.419	1,411,000
2023-01-24	44.790	44.930	44.360	44.600	38.281	1,602,700
2023-01-23	44.600	44.820	44.510	44.650	38.324	1,305,200
2023-01-20	44.520	44.620	44.080	44.580	38.264	2,120,000
2023-01-19	44.520	44.670	44.220	44.460	38.161	1,681,500
2023-01-18	46.040	46.220	44.420	44.460	38.161	2,082,900
2023-01-17	46.310	46.880	46.190	46.350	39.783	1,767,300
2023-01-13	46.310	46.420	45.860	46.100	39.569	1,099,600
2023-01-12	46.930	46.950	46.140	46.530	39.702	1,654,800
2023-01-11	46.190	46.830	46.120	46.820	39.949	2,048,900
2023-01-10	46.260	46.360	45.850	45.910	39.173	1,434,500
2023-01-09	46.780	46.900	46.040	46.090	39.326	2,395,400
2023-01-06	46.410	47.030	46.410	46.910	40.026	1,348,200
2023-01-05	45.930	46.120	45.560	46.050	39.292	1,640,100
2023-01-04	45.830	46.180	45.580	45.890	39.156	1,654,500
2023-01-03	45.500	45.950	45.340	45.750	39.036	1,546,900
2022-12-30	45.540	45.670	45.200	45.550	38.866	1,194,200
2022-12-29	45.470	45.720	45.430	45.510	38.832	1,195,100
2022-12-28	45.890	46.050	45.360	45.370	38.712	1,056,700
2022-12-27	45.670	45.990	45.590	45.840	39.113	937,600
2022-12-23	45.460	45.860	45.350	45.630	38.934	1,315,600
2022-12-22	45.310	45.420	44.770	45.410	38.746	1,468,400
2022-12-21	45.340	45.640	45.270	45.410	38.746	1,649,000

← NewerPage 16 of 21 · 1,256 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.