Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	47.210	47.240	46.800	47.010	38.843	1,436,800
2021-04-21	47.550	47.700	47.080	47.310	39.091	1,805,100
2021-04-20	46.380	47.270	46.380	47.270	39.058	1,606,100
2021-04-19	46.700	46.770	46.100	46.520	38.438	1,658,500
2021-04-16	46.560	46.990	46.490	46.840	38.703	1,665,300
2021-04-15	46.560	46.830	46.230	46.380	38.323	2,211,900
2021-04-14	46.590	46.760	46.190	46.560	38.471	1,627,100
2021-04-13	47.010	47.400	46.490	46.650	38.546	1,971,800
2021-04-12	46.470	47.070	46.380	47.030	38.860	1,710,600
2021-04-09	46.990	47.160	45.890	46.350	38.298	2,210,700
2021-04-08	47.330	47.620	47.180	47.220	38.814	2,055,100
2021-04-07	48.140	48.290	47.430	47.530	39.069	1,462,300
2021-04-06	47.730	48.240	47.550	48.080	39.521	1,748,700
2021-04-05	47.430	48.010	47.430	47.800	39.291	1,699,900
2021-04-01	47.740	47.830	47.210	47.600	39.127	1,667,100
2021-03-31	48.030	48.440	47.670	47.780	39.275	1,976,500
2021-03-30	48.720	48.910	48.020	48.160	39.587	1,144,600
2021-03-29	47.830	48.970	47.830	48.670	40.006	2,149,900
2021-03-26	48.480	48.480	47.300	47.910	39.381	3,151,600
2021-03-25	48.310	48.700	47.870	48.480	39.850	1,697,700
2021-03-24	48.320	48.470	47.760	48.060	39.505	1,301,500
2021-03-23	48.730	48.850	48.030	48.690	40.023	2,327,300
2021-03-22	47.780	48.580	47.650	48.550	39.907	2,176,000
2021-03-19	48.360	48.610	47.810	47.970	39.431	3,587,600
2021-03-18	47.780	48.300	47.350	48.290	39.694	1,329,600
2021-03-17	48.490	48.500	47.860	47.960	39.423	1,443,900
2021-03-16	48.280	48.410	47.910	48.230	39.644	1,348,900
2021-03-15	48.500	48.700	48.030	48.430	39.809	1,261,900
2021-03-12	48.150	48.640	47.910	48.440	39.817	2,035,000
2021-03-11	48.000	48.040	47.680	47.750	39.250	1,302,800
2021-03-10	47.720	48.640	47.190	48.240	39.653	1,495,700
2021-03-09	47.760	48.290	47.520	47.590	39.118	2,168,000
2021-03-08	47.910	48.360	47.570	47.900	39.373	1,681,900
2021-03-05	47.120	48.100	46.790	47.720	39.225	1,848,100
2021-03-04	47.070	47.480	46.620	46.960	38.601	2,245,000
2021-03-03	46.670	47.290	46.410	46.930	38.576	1,978,700
2021-03-02	46.400	47.370	46.320	46.840	38.502	2,160,800
2021-03-01	46.390	46.950	46.280	46.340	38.091	1,707,000
2021-02-26	47.090	47.220	46.270	46.370	38.116	2,443,800
2021-02-25	46.970	47.740	46.900	47.180	38.781	2,510,600
2021-02-24	47.180	47.450	46.860	46.880	38.535	2,094,300
2021-02-23	47.500	47.850	47.110	47.340	38.913	1,476,600
2021-02-22	47.140	47.420	46.390	47.280	38.864	2,022,100
2021-02-19	47.550	48.090	47.080	47.100	38.716	2,544,400
2021-02-18	47.000	48.040	46.250	47.490	39.036	2,201,500
2021-02-17	46.990	47.170	46.410	46.960	38.601	3,326,700
2021-02-16	48.140	48.190	46.710	47.070	38.691	3,601,700
2021-02-12	48.300	48.470	47.670	48.240	39.653	3,261,600
2021-02-11	49.700	49.900	47.660	48.180	39.603	3,973,900
2021-02-10	49.730	50.080	49.340	49.830	40.960	3,001,300
2021-02-09	49.950	49.990	49.350	49.480	40.672	2,497,500
2021-02-08	49.120	49.830	49.000	49.800	40.935	2,612,800
2021-02-05	49.180	49.200	48.550	49.060	40.327	2,301,300
2021-02-04	48.080	49.160	47.670	49.020	40.294	4,486,200
2021-02-03	48.350	48.520	46.760	47.880	39.357	3,892,800
2021-02-02	47.010	50.860	46.500	48.750	40.072	7,651,100
2021-02-01	46.660	47.160	45.980	46.920	38.568	3,333,100
2021-01-29	48.000	48.870	46.280	46.860	38.518	8,025,900
2021-01-28	49.960	50.500	47.610	47.960	39.423	3,757,100
2021-01-27	48.500	50.790	48.450	50.500	41.510	5,654,800

← NewerPage 24 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.