Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	47.840	47.970	47.060	47.360	39.965	1,959,800
2022-06-29	47.350	48.160	47.050	47.960	40.472	1,340,600
2022-06-28	47.690	47.900	47.030	47.090	39.738	1,258,000
2022-06-27	47.280	47.700	47.030	47.530	40.109	1,203,800
2022-06-24	46.600	47.610	46.320	47.370	39.974	2,415,900
2022-06-23	45.870	46.540	45.780	46.310	39.079	1,298,200
2022-06-22	45.270	45.840	44.870	45.720	38.582	1,615,400
2022-06-21	44.950	45.590	44.580	45.310	38.236	1,620,100
2022-06-17	45.000	45.570	44.420	44.690	37.712	3,678,600
2022-06-16	44.530	45.490	44.210	44.900	37.890	2,034,200
2022-06-15	45.250	45.640	44.410	44.890	37.881	1,933,700
2022-06-14	45.420	45.520	44.580	45.120	38.075	1,880,600
2022-06-13	45.540	45.920	45.060	45.230	38.168	1,973,100
2022-06-10	44.900	46.160	44.790	45.840	38.683	2,308,400
2022-06-09	45.780	46.020	45.230	45.300	38.227	1,902,300
2022-06-08	45.610	46.030	45.260	45.610	38.489	1,523,600
2022-06-07	45.270	45.670	44.920	45.630	38.506	1,930,900
2022-06-06	45.360	45.680	45.160	45.600	38.480	1,718,000
2022-06-03	45.620	46.530	45.020	45.120	38.075	2,687,100
2022-06-02	47.660	47.660	45.160	45.760	38.615	4,196,300
2022-06-01	48.620	48.830	47.800	48.280	40.742	1,993,800
2022-05-31	48.410	49.120	47.870	48.670	41.071	3,496,900
2022-05-27	48.300	48.660	48.190	48.630	41.037	1,925,600
2022-05-26	48.860	49.230	48.420	48.420	40.860	1,733,900
2022-05-25	49.050	49.320	48.700	48.950	41.307	1,764,300
2022-05-24	48.480	49.170	48.320	49.130	41.459	1,445,900
2022-05-23	48.780	49.000	48.230	48.470	40.902	1,406,700
2022-05-20	48.060	48.440	47.070	48.260	40.725	2,130,500
2022-05-19	47.810	48.270	46.530	47.810	40.345	2,722,500
2022-05-18	52.560	52.560	48.030	48.230	40.700	3,045,500
2022-05-17	53.200	53.400	52.070	52.860	44.607	1,465,800
2022-05-16	53.310	53.460	52.760	53.370	45.037	1,102,800
2022-05-13	52.380	53.260	52.000	53.210	44.902	1,404,800
2022-05-12	52.400	52.990	51.790	52.320	44.151	1,531,600
2022-05-11	52.200	52.460	51.770	52.200	44.050	1,369,200
2022-05-10	52.580	53.060	51.870	52.120	43.982	1,452,300
2022-05-09	51.810	52.830	51.590	52.550	44.345	1,882,000
2022-05-06	51.280	52.300	51.280	52.010	43.889	1,530,400
2022-05-05	52.130	52.520	51.330	51.570	43.518	1,845,800
2022-05-04	51.650	52.330	51.430	52.250	44.092	1,749,100
2022-05-03	51.900	52.370	51.360	51.660	43.594	1,726,400
2022-05-02	52.860	53.000	51.220	51.820	43.729	2,003,500
2022-04-29	53.480	53.540	52.300	52.390	44.210	3,040,900
2022-04-28	52.880	53.540	52.590	53.530	45.172	1,496,200
2022-04-27	52.560	53.400	52.380	52.850	44.598	1,781,500
2022-04-26	53.480	53.790	52.350	52.360	44.185	2,033,200
2022-04-25	53.570	53.780	52.410	53.560	45.197	1,840,400
2022-04-22	54.750	54.910	53.520	53.580	45.214	1,891,000
2022-04-21	54.470	55.110	54.390	54.810	46.252	2,666,200
2022-04-20	53.790	54.700	53.790	54.680	46.143	1,798,800
2022-04-19	53.070	53.900	52.940	53.730	45.341	1,267,700
2022-04-18	53.340	53.640	52.790	53.020	44.742	919,500
2022-04-14	53.580	53.840	53.220	53.430	45.088	1,180,300
2022-04-13	53.330	53.570	53.090	53.480	45.130	959,200
2022-04-12	53.030	53.650	52.790	53.330	45.003	1,518,500
2022-04-11	53.080	53.340	52.520	53.110	44.818	1,807,000
2022-04-08	52.930	53.050	52.530	52.710	44.480	1,832,700
2022-04-07	52.500	53.110	52.440	52.900	44.421	1,748,600
2022-04-06	52.290	52.820	52.070	52.750	44.295	1,830,200
2022-04-05	51.520	52.600	51.520	52.270	43.892	2,204,400

← NewerPage 19 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.