Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	38.770	39.530	38.440	39.220	31.118	4,272,100
2019-05-28	40.640	41.080	38.840	38.860	30.832	7,067,200
2019-05-24	39.160	40.540	39.070	40.270	31.951	5,651,400
2019-05-23	37.500	39.830	37.000	39.130	31.047	9,823,000
2019-05-22	39.890	40.000	39.280	39.490	31.332	4,689,000
2019-05-21	39.920	40.160	39.730	39.820	31.594	4,019,100
2019-05-20	39.870	40.260	39.600	39.720	31.515	2,855,800
2019-05-17	39.820	40.320	39.730	39.790	31.570	4,925,500
2019-05-16	39.600	40.200	39.540	39.820	31.594	3,112,300
2019-05-15	39.290	39.770	39.290	39.560	31.388	2,070,700
2019-05-14	39.550	39.740	39.400	39.410	31.269	2,898,900
2019-05-13	39.360	39.710	39.240	39.580	31.404	2,420,200
2019-05-10	39.580	40.030	39.240	39.860	31.626	2,475,800
2019-05-09	39.160	39.670	39.010	39.510	31.348	3,281,900
2019-05-08	38.990	39.580	38.780	39.330	31.205	3,616,600
2019-05-07	39.330	39.540	38.690	38.800	30.785	3,110,300
2019-05-06	39.510	39.920	39.370	39.400	31.261	1,994,100
2019-05-03	39.890	40.030	39.590	39.680	31.483	1,828,200
2019-05-02	38.870	39.810	38.810	39.700	31.499	2,595,600
2019-05-01	40.020	40.060	39.040	39.050	30.983	2,184,500
2019-04-30	39.600	40.100	39.410	39.940	31.689	4,314,400
2019-04-29	39.860	40.050	39.390	39.490	31.332	2,512,800
2019-04-26	39.750	39.960	39.540	39.940	31.689	2,077,400
2019-04-25	39.670	40.400	39.530	39.660	31.467	2,758,800
2019-04-24	39.520	40.020	39.250	39.810	31.586	4,916,800
2019-04-23	38.880	39.780	38.780	39.240	31.134	6,212,700
2019-04-22	40.280	40.680	40.250	40.430	32.078	2,281,700
2019-04-18	40.670	40.890	40.250	40.390	32.046	4,197,300
2019-04-17	40.910	40.980	40.070	40.720	32.308	3,869,400
2019-04-16	41.140	41.500	40.430	40.780	32.356	2,457,200
2019-04-15	41.250	41.370	40.780	41.100	32.610	2,107,700
2019-04-12	41.270	41.330	40.910	41.150	32.649	2,726,400
2019-04-11	41.830	41.830	41.130	41.560	32.808	2,591,800
2019-04-10	41.750	42.020	41.500	41.750	32.958	2,119,900
2019-04-09	42.300	42.380	41.620	41.750	32.958	2,370,200
2019-04-08	41.870	42.330	41.640	42.320	33.408	2,294,400
2019-04-05	41.680	42.100	41.630	41.930	33.100	1,937,000
2019-04-04	42.010	42.200	41.520	41.580	32.824	2,754,400
2019-04-03	43.030	43.070	41.910	41.930	33.100	4,455,000
2019-04-02	43.750	43.770	43.050	43.080	34.008	3,067,200
2019-04-01	44.680	44.730	43.470	43.780	34.561	2,196,700
2019-03-29	44.430	44.830	44.150	44.760	35.334	2,703,600
2019-03-28	44.030	44.490	44.020	44.410	35.058	1,744,500
2019-03-27	44.450	44.610	43.840	43.950	34.695	2,055,100
2019-03-26	44.270	44.730	44.230	44.380	35.034	1,856,600
2019-03-25	43.450	44.160	43.220	44.070	34.789	1,861,100
2019-03-22	43.150	43.890	43.030	43.590	34.411	3,009,000
2019-03-21	42.290	43.210	42.220	43.110	34.032	1,958,400
2019-03-20	42.580	42.750	42.180	42.300	33.392	2,266,200
2019-03-19	42.550	42.800	42.330	42.520	33.566	1,654,900
2019-03-18	42.400	42.820	42.260	42.550	33.590	2,309,100
2019-03-15	42.630	43.030	42.400	42.560	33.597	6,112,100
2019-03-14	42.790	42.900	42.530	42.700	33.708	1,418,200
2019-03-13	42.520	43.060	42.370	42.790	33.779	1,767,400
2019-03-12	42.940	42.990	42.310	42.410	33.479	2,219,300
2019-03-11	42.800	42.980	42.240	42.950	33.905	2,655,200
2019-03-08	43.520	43.620	42.800	42.990	33.937	1,814,600
2019-03-07	43.490	43.700	43.300	43.440	34.292	2,035,400
2019-03-06	43.490	43.630	43.220	43.470	34.316	1,828,900
2019-03-05	42.900	43.580	42.840	43.490	34.332	1,965,200

← NewerPage 32 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.