Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	49.780	49.990	49.300	49.330	41.206	1,996,600
2022-01-05	49.210	49.970	49.090	49.640	41.465	2,323,300
2022-01-04	49.000	49.620	48.990	49.010	40.938	2,304,900
2022-01-03	48.770	49.270	48.230	49.130	41.039	2,571,200
2021-12-31	48.570	48.950	48.410	48.810	40.771	1,225,000
2021-12-30	48.680	48.780	48.370	48.570	40.571	926,500
2021-12-29	48.450	48.670	48.330	48.530	40.538	1,138,800
2021-12-28	48.050	48.450	48.000	48.430	40.454	1,199,800
2021-12-27	47.870	48.030	47.710	47.980	40.078	1,068,800
2021-12-23	47.800	47.980	47.570	47.770	39.903	1,327,700
2021-12-22	47.580	47.740	47.290	47.700	39.844	1,185,700
2021-12-21	48.220	48.470	47.300	47.510	39.686	1,955,800
2021-12-20	48.010	48.610	47.870	48.470	40.487	2,316,100
2021-12-17	49.330	49.630	48.020	48.170	40.237	4,570,600
2021-12-16	48.600	49.240	48.270	49.190	41.089	2,762,600
2021-12-15	48.120	48.710	47.720	48.590	40.588	3,215,200
2021-12-14	47.340	48.170	47.110	47.900	40.011	4,048,400
2021-12-13	46.000	47.410	45.730	47.280	39.493	3,071,700
2021-12-10	45.200	46.040	45.150	46.000	38.424	3,297,400
2021-12-09	42.830	45.480	42.710	44.800	37.422	4,475,700
2021-12-08	42.290	43.090	42.260	42.790	35.743	2,519,500
2021-12-07	42.880	43.000	42.320	42.430	35.442	2,067,500
2021-12-06	43.000	43.560	42.870	43.030	35.943	1,735,800
2021-12-03	42.100	42.850	42.100	42.730	35.693	2,224,900
2021-12-02	42.180	42.540	41.940	41.960	35.050	2,581,000
2021-12-01	41.570	42.710	41.560	42.060	35.133	3,669,300
2021-11-30	42.240	42.550	41.250	41.400	34.582	5,493,200
2021-11-29	42.850	42.900	42.340	42.490	35.492	1,544,200
2021-11-26	42.870	43.670	42.790	42.810	35.760	1,174,700
2021-11-24	43.300	43.430	42.840	42.940	35.868	1,176,500
2021-11-23	43.250	43.570	43.080	43.250	36.127	2,134,200
2021-11-22	42.740	43.340	42.540	43.020	35.935	1,703,500
2021-11-19	42.760	43.100	42.620	42.630	35.609	1,783,400
2021-11-18	43.300	43.300	42.330	42.620	35.601	1,168,000
2021-11-17	43.020	43.410	42.890	43.300	36.169	1,406,400
2021-11-16	43.550	43.550	43.020	43.090	35.993	1,589,300
2021-11-15	43.500	43.550	43.130	43.430	36.277	2,142,200
2021-11-12	43.440	43.650	43.170	43.420	36.269	1,824,000
2021-11-11	43.250	43.450	42.920	43.340	36.202	2,246,000
2021-11-10	43.410	43.630	43.200	43.500	36.336	1,700,700
2021-11-09	43.610	43.710	43.090	43.250	36.127	1,714,400
2021-11-08	43.200	43.620	42.590	43.540	36.369	1,910,400
2021-11-05	43.280	43.340	42.970	43.210	36.094	1,280,300
2021-11-04	43.290	43.590	42.940	43.140	36.035	1,466,100
2021-11-03	43.040	43.450	43.040	43.360	36.219	2,368,500
2021-11-02	43.080	43.420	42.420	43.070	35.977	2,055,000
2021-11-01	42.330	43.030	42.230	42.950	35.877	1,740,000
2021-10-29	42.720	43.090	42.230	42.320	35.350	4,596,200
2021-10-28	42.300	42.890	42.170	42.860	35.801	2,204,600
2021-10-27	42.440	42.600	41.930	42.260	35.300	1,860,000
2021-10-26	41.940	42.330	41.810	42.190	35.242	1,242,100
2021-10-25	41.960	42.110	41.580	41.950	35.041	1,100,800
2021-10-22	41.660	42.070	41.630	42.010	35.091	1,048,500
2021-10-21	42.110	42.110	41.390	41.660	34.799	1,619,700
2021-10-20	41.670	42.100	41.630	41.880	34.983	1,308,000
2021-10-19	42.080	42.120	41.440	41.650	34.791	1,822,800
2021-10-18	42.490	42.770	42.070	42.120	35.183	2,147,700
2021-10-15	42.810	42.820	42.320	42.660	35.634	3,020,800
2021-10-14	42.420	42.900	42.360	42.880	35.613	3,926,200
2021-10-13	42.310	42.510	41.980	42.360	35.182	2,544,500

← NewerPage 21 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.