Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	52.220	52.300	51.240	51.700	43.413	1,468,900
2022-04-01	51.400	52.440	51.400	52.420	44.018	1,939,300
2022-03-31	51.500	51.880	51.110	51.540	43.279	1,875,500
2022-03-30	50.670	51.500	50.620	51.500	43.245	1,362,000
2022-03-29	50.670	50.900	50.250	50.720	42.591	1,821,200
2022-03-28	50.700	50.870	50.200	50.400	42.322	1,860,300
2022-03-25	50.470	50.950	50.410	50.700	42.574	1,738,000
2022-03-24	49.890	50.430	49.780	50.260	42.204	974,000
2022-03-23	50.130	50.450	49.680	49.930	41.927	1,386,600
2022-03-22	49.930	50.020	49.200	49.730	41.759	1,295,600
2022-03-21	49.500	50.150	49.490	49.750	41.776	1,231,800
2022-03-18	49.790	49.820	48.910	49.260	41.365	2,748,200
2022-03-17	49.490	49.920	49.090	49.700	41.734	1,098,000
2022-03-16	49.010	49.380	48.480	49.370	41.457	1,768,600
2022-03-15	48.970	49.320	48.220	49.190	41.306	3,026,900
2022-03-14	50.690	50.740	49.680	50.040	42.019	1,465,900
2022-03-11	50.480	51.080	50.330	50.480	42.389	1,599,800
2022-03-10	50.120	50.650	49.840	50.480	42.389	2,079,500
2022-03-09	50.760	50.870	49.860	49.910	41.910	1,857,400
2022-03-08	51.990	52.370	50.190	50.280	42.221	2,335,600
2022-03-07	51.280	53.190	51.280	52.200	43.833	2,789,300
2022-03-04	50.610	51.930	50.070	51.730	43.439	3,207,900
2022-03-03	50.580	51.730	50.240	51.480	43.229	3,778,900
2022-03-02	49.350	51.040	49.190	50.480	42.389	3,972,300
2022-03-01	48.210	50.640	48.090	49.540	41.600	3,994,500
2022-02-28	47.800	48.190	47.310	47.640	40.004	4,191,500
2022-02-25	47.330	48.550	47.330	48.460	40.693	2,187,800
2022-02-24	47.480	47.610	46.160	47.030	39.492	2,860,500
2022-02-23	47.870	47.870	47.470	47.700	40.055	1,954,000
2022-02-22	47.600	47.700	47.080	47.600	39.971	1,860,100
2022-02-18	47.100	47.710	47.030	47.450	39.845	1,582,000
2022-02-17	46.990	47.430	46.750	47.310	39.727	1,588,500
2022-02-16	47.210	47.600	46.690	47.110	39.559	1,722,200
2022-02-15	47.570	47.850	47.170	47.270	39.693	1,904,800
2022-02-14	48.040	48.090	46.890	47.460	39.853	1,713,900
2022-02-11	47.350	48.130	47.250	47.920	40.239	1,764,800
2022-02-10	47.700	48.060	47.050	47.130	39.576	2,278,500
2022-02-09	47.600	48.230	47.530	48.010	40.315	1,748,300
2022-02-08	47.530	47.780	47.360	47.580	39.954	1,638,700
2022-02-07	47.350	47.590	46.750	47.460	39.853	1,617,100
2022-02-04	47.630	47.670	46.770	46.980	39.450	1,463,100
2022-02-03	47.750	48.180	47.480	47.800	40.139	1,539,000
2022-02-02	47.060	47.790	47.010	47.580	39.954	1,883,300
2022-02-01	47.740	47.750	46.560	47.110	39.559	2,022,100
2022-01-31	46.890	47.560	46.760	47.470	39.861	4,961,500
2022-01-28	46.560	47.270	46.280	47.230	39.660	1,746,000
2022-01-27	46.740	47.540	46.620	46.760	39.265	1,784,200
2022-01-26	47.800	47.920	46.430	46.560	39.097	3,635,100
2022-01-25	48.920	48.940	48.020	48.210	40.483	2,353,900
2022-01-24	49.110	49.620	48.310	49.010	41.155	3,667,700
2022-01-21	49.290	49.590	48.950	49.130	41.255	1,931,100
2022-01-20	49.010	49.280	48.840	48.920	41.079	1,759,200
2022-01-19	49.030	49.410	48.580	49.150	41.272	1,665,700
2022-01-18	49.000	49.390	48.580	49.230	41.339	2,210,600
2022-01-14	49.260	49.360	48.390	49.080	41.213	2,455,000
2022-01-13	49.100	49.630	48.780	49.510	41.356	1,893,100
2022-01-12	49.510	49.520	48.730	49.030	40.955	2,667,400
2022-01-11	49.880	50.080	49.320	49.690	41.506	1,775,000
2022-01-10	50.180	50.740	49.770	49.850	41.640	2,988,300
2022-01-07	49.350	50.050	49.230	49.850	41.640	2,231,300

← NewerPage 20 of 79 · 4,730 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.