Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	48.760	49.300	48.300	48.700	39.816	1,798,700
2020-10-28	49.820	49.980	48.560	48.620	39.751	1,895,800
2020-10-27	49.570	50.450	49.450	50.030	40.904	1,918,800
2020-10-26	49.430	49.830	49.260	49.450	40.429	1,350,400
2020-10-23	49.350	49.670	49.160	49.610	40.560	975,500
2020-10-22	49.250	49.650	49.060	49.330	40.331	1,000,600
2020-10-21	48.620	49.500	48.620	49.270	40.282	1,265,500
2020-10-20	49.070	49.370	48.580	48.760	39.865	1,059,000
2020-10-19	49.430	49.860	48.910	49.020	40.078	1,902,800
2020-10-16	50.300	50.620	49.500	49.540	40.503	5,536,400
2020-10-15	50.010	50.630	49.840	50.470	41.073	1,502,700
2020-10-14	50.570	50.820	49.930	50.230	40.878	1,649,000
2020-10-13	50.050	51.100	50.050	50.640	41.212	2,421,300
2020-10-12	49.360	50.360	49.050	50.100	40.772	2,254,500
2020-10-09	49.110	49.410	48.770	48.960	39.844	1,675,400
2020-10-08	49.460	49.810	48.880	49.100	39.958	1,044,100
2020-10-07	48.870	49.600	48.740	49.330	40.146	1,355,400
2020-10-06	49.440	49.660	48.690	48.850	39.755	1,192,200
2020-10-05	48.990	49.510	48.730	49.500	40.284	904,800
2020-10-02	49.180	49.750	48.820	49.020	39.893	983,300
2020-10-01	49.070	49.400	48.450	49.280	40.105	1,316,800
2020-09-30	48.700	49.230	48.550	48.890	39.787	1,490,300
2020-09-29	48.930	49.290	48.390	48.510	39.478	1,345,100
2020-09-28	48.990	49.310	48.730	48.960	39.844	1,169,200
2020-09-25	48.110	48.910	48.070	48.840	39.747	1,055,400
2020-09-24	47.750	48.670	47.710	48.280	39.291	1,353,100
2020-09-23	49.010	49.080	47.400	47.660	38.786	2,415,700
2020-09-22	48.500	49.070	48.330	48.710	39.641	1,340,500
2020-09-21	48.500	49.180	47.930	48.470	39.446	1,587,500
2020-09-18	49.360	49.820	48.510	48.750	39.674	2,086,100
2020-09-17	49.390	49.640	48.910	49.510	40.292	1,586,100
2020-09-16	49.860	50.100	49.420	49.450	40.243	1,390,000
2020-09-15	50.350	50.360	49.780	49.810	40.536	1,422,400
2020-09-14	49.950	50.600	49.930	50.250	40.894	1,020,600
2020-09-11	49.700	50.090	49.390	49.830	40.552	1,304,800
2020-09-10	50.570	50.780	49.610	49.720	40.463	1,760,800
2020-09-09	50.630	51.390	50.470	50.670	41.236	1,386,800
2020-09-08	51.090	51.270	50.210	50.250	40.894	1,944,700
2020-09-04	50.950	51.340	50.530	51.080	41.570	1,351,900
2020-09-03	51.400	52.370	50.480	50.990	41.496	1,927,000
2020-09-02	50.690	51.420	50.480	51.330	41.773	2,094,200
2020-09-01	51.060	51.060	50.060	50.690	41.252	2,240,100
2020-08-31	50.470	51.140	50.340	50.980	41.488	2,453,400
2020-08-28	51.050	51.160	50.310	50.620	41.195	1,470,300
2020-08-27	51.190	52.120	51.120	51.310	41.757	1,429,000
2020-08-26	51.210	51.460	50.210	50.980	41.488	2,335,800
2020-08-25	52.450	52.810	51.260	51.540	41.944	2,828,100
2020-08-24	52.950	52.970	52.160	52.640	42.839	1,685,800
2020-08-21	52.580	52.830	52.260	52.680	42.872	1,420,100
2020-08-20	52.270	52.670	52.200	52.550	42.766	737,200
2020-08-19	52.720	52.790	52.110	52.430	42.668	1,121,200
2020-08-18	52.390	52.900	52.090	52.710	42.896	1,040,300
2020-08-17	52.180	52.680	52.050	52.420	42.660	855,000
2020-08-14	52.190	52.510	51.960	52.230	42.506	932,800
2020-08-13	51.950	52.260	51.630	52.120	42.416	1,069,200
2020-08-12	51.700	52.500	51.590	52.030	42.343	1,296,900
2020-08-11	52.030	52.200	51.290	51.410	41.838	1,162,500
2020-08-10	51.720	52.180	51.540	51.980	42.302	1,028,500
2020-08-07	51.130	51.950	50.970	51.620	42.009	1,252,900
2020-08-06	50.820	51.230	50.740	51.180	41.651	807,500

← NewerPage 26 of 79 · 4,731 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.