Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.860	25.080	24.730	25.020	24.641	2,903,500
2026-07-22	25.380	25.430	25.070	25.210	24.828	2,373,100
2026-07-21	25.060	25.250	24.880	25.110	24.729	2,660,900
2026-07-20	25.320	25.390	25.110	25.280	24.897	3,098,100
2026-07-17	26.000	26.210	25.240	25.390	25.005	3,075,000
2026-07-16	25.350	25.870	25.330	25.710	25.320	3,918,600
2026-07-15	24.900	25.550	24.770	25.150	24.769	4,589,200
2026-07-14	24.440	24.840	24.220	24.810	24.434	4,034,500
2026-07-13	24.510	24.750	24.390	24.460	24.089	3,429,000
2026-07-10	24.390	24.920	24.300	24.730	24.067	2,651,200
2026-07-09	24.390	24.440	24.160	24.330	23.678	4,188,200
2026-07-08	24.830	24.830	24.390	24.540	23.882	3,748,700
2026-07-07	24.700	25.090	24.610	24.700	24.038	3,779,300
2026-07-06	24.870	24.920	23.970	24.280	23.629	5,344,300
2026-07-02	24.950	25.150	24.650	25.000	24.330	4,140,800
2026-07-01	24.980	25.290	24.680	24.880	24.213	4,670,100
2026-06-30	25.980	26.080	24.790	24.820	24.155	4,960,900
2026-06-29	26.370	26.580	26.110	26.310	25.605	4,018,600
2026-06-26	26.190	26.600	26.120	26.510	25.799	7,638,700
2026-06-25	25.680	26.200	25.590	26.020	25.323	4,565,600
2026-06-24	24.900	25.670	24.870	25.550	24.865	6,409,500
2026-06-23	24.360	24.800	24.360	24.720	24.057	3,447,100
2026-06-22	24.090	24.470	23.930	24.110	23.464	4,360,800
2026-06-18	24.340	24.450	24.020	24.160	23.512	6,309,400
2026-06-17	24.500	24.760	24.140	24.330	23.678	2,940,000
2026-06-16	24.620	25.000	24.550	24.650	23.989	3,377,000
2026-06-15	24.600	24.720	24.460	24.580	23.921	3,878,400
2026-06-12	24.410	24.820	24.300	24.750	24.087	2,648,100
2026-06-11	24.260	24.600	24.180	24.440	23.785	3,050,200
2026-06-10	24.260	24.550	24.100	24.290	23.639	4,011,500
2026-06-09	23.640	24.180	23.530	23.980	23.337	5,457,300
2026-06-08	23.460	24.070	23.370	23.640	23.006	4,398,600
2026-06-05	23.480	23.730	23.310	23.620	22.987	4,371,700
2026-06-04	23.380	23.550	22.920	23.290	22.666	5,446,800
2026-06-03	23.320	23.550	22.900	23.130	22.510	4,475,500
2026-06-02	23.250	23.530	23.120	23.350	22.724	4,594,300
2026-06-01	23.230	23.400	23.030	23.350	22.724	6,428,600
2026-05-29	23.370	23.870	23.180	23.230	22.607	38,918,100
2026-05-28	22.970	23.890	22.390	23.590	22.958	11,288,400
2026-05-27	20.960	21.310	20.900	20.960	20.398	7,087,100
2026-05-26	21.080	21.160	20.820	20.890	20.330	6,719,800
2026-05-22	21.190	21.410	21.060	21.240	20.671	4,567,100
2026-05-21	20.530	21.120	20.240	21.080	20.515	5,010,800
2026-05-20	20.280	20.860	19.960	20.760	20.204	5,644,100
2026-05-19	20.450	20.750	20.170	20.400	19.853	4,849,800
2026-05-18	19.760	20.410	19.720	20.380	19.834	5,094,300
2026-05-15	20.130	20.290	19.700	19.740	19.211	5,432,800
2026-05-14	20.010	20.350	19.940	20.000	19.464	4,233,700
2026-05-13	20.010	20.160	19.810	19.910	19.376	3,637,600
2026-05-12	20.300	20.440	19.900	20.180	19.639	4,589,100
2026-05-11	20.450	20.510	19.890	20.160	19.620	5,195,700
2026-05-08	20.840	20.850	20.420	20.440	19.892	4,072,600
2026-05-07	20.610	20.880	20.530	20.750	20.194	3,622,600
2026-05-06	21.000	21.070	20.480	20.700	20.145	5,815,200
2026-05-05	20.650	21.080	20.370	20.930	20.369	4,247,800
2026-05-04	21.300	21.300	20.520	20.660	20.106	4,789,000
2026-05-01	21.570	21.640	21.150	21.330	20.758	3,549,900
2026-04-30	20.840	21.540	20.840	21.470	20.895	7,948,800
2026-04-29	21.230	21.320	20.800	20.860	20.301	4,514,100
2026-04-28	21.780	21.960	21.190	21.310	20.739	3,435,200

← NewerPage 2 of 79 · 4,728 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.