Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	46.820	47.180	46.550	46.860	39.757	1,808,100
2022-09-23	46.810	46.960	46.480	46.870	39.766	1,918,400
2022-09-22	46.680	47.280	46.580	47.050	39.919	1,553,600
2022-09-21	46.490	47.270	46.330	46.570	39.511	1,556,600
2022-09-20	46.040	46.120	45.790	46.010	39.036	1,105,400
2022-09-19	45.860	46.270	45.620	46.260	39.248	1,098,400
2022-09-16	45.960	46.150	45.580	45.790	38.850	3,650,400
2022-09-15	45.950	46.160	45.570	45.950	38.985	1,346,300
2022-09-14	46.210	46.290	45.790	45.950	38.985	1,733,600
2022-09-13	46.710	47.040	46.070	46.170	39.172	1,751,900
2022-09-12	47.010	47.270	46.770	47.080	39.944	1,412,200
2022-09-09	47.170	47.220	46.600	46.860	39.757	1,578,300
2022-09-08	46.780	47.230	46.310	46.840	39.740	1,775,600
2022-09-07	46.570	47.310	46.460	47.190	40.037	2,637,500
2022-09-06	46.500	47.150	46.420	46.550	39.494	2,175,000
2022-09-02	47.160	47.810	46.300	46.390	39.359	2,329,700
2022-09-01	47.460	48.430	46.330	46.980	39.859	4,583,100
2022-08-31	50.870	50.990	50.240	50.280	42.659	2,485,300
2022-08-30	51.230	51.250	50.560	50.660	42.981	1,466,700
2022-08-29	50.800	51.550	50.590	51.280	43.507	1,040,100
2022-08-26	51.500	51.690	51.040	51.080	43.338	1,513,600
2022-08-25	51.430	51.530	51.230	51.440	43.643	875,100
2022-08-24	51.390	51.560	51.130	51.450	43.652	854,600
2022-08-23	50.660	51.390	50.660	51.270	43.499	1,255,800
2022-08-22	50.990	51.190	50.500	50.720	43.032	1,137,600
2022-08-19	51.080	51.270	50.680	51.070	43.329	1,727,500
2022-08-18	50.780	50.990	50.420	50.960	43.236	881,500
2022-08-17	50.710	50.980	50.620	50.820	43.117	748,500
2022-08-16	50.330	50.720	50.330	50.640	42.964	967,200
2022-08-15	49.960	50.470	49.790	50.420	42.778	952,700
2022-08-12	49.730	49.880	49.350	49.860	42.303	902,900
2022-08-11	49.950	50.310	49.480	49.610	42.091	1,053,700
2022-08-10	50.070	50.310	49.610	49.850	42.294	1,278,800
2022-08-09	49.120	50.040	49.000	49.860	42.303	1,394,600
2022-08-08	49.040	49.280	48.810	49.020	41.590	1,436,000
2022-08-05	48.960	48.960	48.220	48.910	41.497	1,164,600
2022-08-04	49.220	49.580	48.800	48.930	41.514	1,149,800
2022-08-03	49.280	49.570	48.940	49.350	41.870	1,105,000
2022-08-02	49.540	49.610	49.110	49.390	41.904	1,056,700
2022-08-01	49.420	49.790	49.270	49.330	41.853	1,521,100
2022-07-29	49.070	49.460	48.690	49.340	41.861	1,974,300
2022-07-28	48.280	49.340	48.270	49.250	41.785	1,119,100
2022-07-27	48.080	48.390	47.430	48.260	40.945	988,700
2022-07-26	47.330	48.230	47.290	48.150	40.852	1,142,800
2022-07-25	47.420	48.060	47.300	47.770	40.529	812,000
2022-07-22	47.500	47.950	47.260	47.590	40.377	947,400
2022-07-21	47.200	47.470	46.960	47.280	40.114	962,500
2022-07-20	47.740	47.970	46.940	47.220	40.063	1,002,500
2022-07-19	47.500	47.800	47.450	47.720	40.487	880,100
2022-07-18	47.760	47.800	47.290	47.370	40.190	1,088,300
2022-07-15	48.320	48.350	47.590	47.790	40.546	928,300
2022-07-14	47.510	48.230	47.380	48.090	40.801	1,474,600
2022-07-13	48.030	48.510	47.850	48.190	40.886	1,027,900
2022-07-12	47.880	48.580	47.870	48.080	40.792	1,115,000
2022-07-11	47.610	48.090	47.600	47.800	40.555	1,275,700
2022-07-08	48.230	48.230	47.440	47.550	40.343	1,449,700
2022-07-07	47.950	48.430	47.950	48.350	40.801	1,832,900
2022-07-06	47.750	48.390	47.620	48.020	40.522	1,603,100
2022-07-05	47.780	47.950	46.920	47.600	40.168	1,610,500
2022-07-01	47.410	47.780	47.090	47.720	40.269	1,345,200

← NewerPage 18 of 21 · 1,255 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.