Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.700	25.070	24.400	24.440	23.452	4,090,800
2026-01-28	25.100	25.370	24.370	24.600	23.605	3,487,000
2026-01-27	24.690	25.230	24.680	25.200	24.181	4,313,700
2026-01-26	24.800	25.290	24.720	24.850	23.845	4,770,100
2026-01-23	24.390	24.620	24.350	24.600	23.605	2,656,800
2026-01-22	24.370	24.810	24.340	24.360	23.375	3,380,600
2026-01-21	24.500	24.560	24.210	24.430	23.442	3,765,700
2026-01-20	24.180	24.770	24.140	24.560	23.567	4,141,700
2026-01-16	24.530	24.700	24.180	24.220	23.241	4,811,800
2026-01-15	24.440	24.740	24.210	24.720	23.720	4,953,000
2026-01-14	23.500	24.500	23.500	24.490	23.500	7,629,900
2026-01-13	22.770	23.510	22.750	23.500	22.550	5,236,100
2026-01-12	22.920	22.990	22.490	22.850	21.926	4,673,500
2026-01-09	22.930	23.260	22.770	23.230	22.010	5,035,300
2026-01-08	22.240	23.220	22.240	22.870	21.669	5,283,200
2026-01-07	22.930	23.080	22.340	22.340	21.167	4,305,700
2026-01-06	22.950	23.010	22.830	22.850	21.650	4,200,800
2026-01-05	23.270	23.380	22.820	22.960	21.754	5,571,900
2026-01-02	23.800	23.800	23.290	23.390	22.161	4,203,100
2025-12-31	23.910	23.960	23.680	23.700	22.455	3,167,600
2025-12-30	24.130	24.190	23.930	23.980	22.720	3,562,600
2025-12-29	24.260	24.340	24.030	24.170	22.901	3,048,600
2025-12-26	24.350	24.460	24.150	24.260	22.986	2,674,100
2025-12-24	24.190	24.370	24.160	24.350	23.071	2,155,900
2025-12-23	24.100	24.100	23.850	24.090	22.825	3,811,300
2025-12-22	23.570	24.120	23.480	24.120	22.853	4,610,600
2025-12-19	23.920	23.970	23.640	23.670	22.427	7,963,900
2025-12-18	23.850	24.210	23.850	24.000	22.739	5,207,800
2025-12-17	23.780	24.100	23.740	23.990	22.730	5,446,700
2025-12-16	24.090	24.100	23.650	23.660	22.417	4,867,800
2025-12-15	24.150	24.190	23.870	24.000	22.739	5,069,000
2025-12-12	23.810	24.260	23.780	24.050	22.787	4,669,500
2025-12-11	23.810	24.070	23.690	23.710	22.465	4,382,100
2025-12-10	23.600	23.740	23.340	23.740	22.493	7,692,100
2025-12-09	23.850	24.000	23.590	23.630	22.389	4,503,800
2025-12-08	24.270	24.300	23.750	23.850	22.597	6,146,300
2025-12-05	24.230	24.630	24.010	24.340	23.062	6,182,100
2025-12-04	25.100	25.300	23.680	24.160	22.891	10,459,100
2025-12-03	23.120	23.460	23.060	23.270	22.048	6,891,900
2025-12-02	23.240	23.290	22.850	23.090	21.877	6,381,000
2025-12-01	23.200	23.510	22.990	23.300	22.076	6,675,000
2025-11-28	23.300	23.370	23.180	23.210	21.991	2,114,300
2025-11-26	23.040	23.260	23.010	23.230	22.010	3,109,900
2025-11-25	22.980	23.050	22.820	22.980	21.773	4,164,800
2025-11-24	22.560	22.710	22.460	22.600	21.413	8,567,300
2025-11-21	22.470	23.010	22.330	22.690	21.498	9,186,300
2025-11-20	22.130	22.510	22.030	22.320	21.148	3,743,400
2025-11-19	22.250	22.270	22.030	22.190	21.025	3,690,000
2025-11-18	22.290	22.410	22.080	22.320	21.148	3,513,100
2025-11-17	22.620	22.650	22.200	22.280	21.110	4,301,500
2025-11-14	22.740	22.880	22.360	22.640	21.451	3,823,500
2025-11-13	22.210	22.830	22.210	22.660	21.470	6,832,700
2025-11-12	22.460	22.650	22.240	22.270	21.100	4,163,900
2025-11-11	22.310	22.550	22.230	22.510	21.328	4,244,000
2025-11-10	22.000	22.210	21.810	22.150	20.987	4,559,200
2025-11-07	21.910	22.110	21.680	22.030	20.873	6,408,100
2025-11-06	21.580	21.850	21.400	21.720	20.579	3,820,100
2025-11-05	21.540	21.630	21.310	21.550	20.418	4,197,500
2025-11-04	21.490	21.640	21.240	21.580	20.447	3,679,300
2025-11-03	21.490	21.530	21.150	21.480	20.352	5,120,900

← NewerPage 4 of 21 · 1,255 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.