Hormel Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.210	21.690	21.030	21.590	20.456	8,031,400
2025-10-30	21.570	21.800	21.220	21.290	20.172	7,752,000
2025-10-29	22.910	23.040	21.460	21.490	20.361	12,021,600
2025-10-28	23.640	23.890	23.520	23.650	22.408	3,370,400
2025-10-27	23.740	23.810	23.370	23.740	22.493	5,497,800
2025-10-24	23.940	23.940	23.610	23.830	22.578	3,197,800
2025-10-23	24.130	24.180	23.650	23.770	22.522	3,760,900
2025-10-22	24.060	24.460	23.920	24.150	22.882	4,392,000
2025-10-21	24.000	24.160	23.930	24.080	22.815	4,258,500
2025-10-20	24.050	24.080	23.780	23.960	22.702	4,041,100
2025-10-17	23.810	24.120	23.750	24.030	22.768	4,006,900
2025-10-16	23.700	23.950	23.670	23.750	22.503	4,464,200
2025-10-15	23.920	24.130	23.590	23.650	22.408	3,786,800
2025-10-14	23.200	23.950	23.130	23.920	22.664	4,775,200
2025-10-13	23.700	23.790	23.350	23.550	22.038	5,650,900
2025-10-10	23.880	24.050	23.690	23.730	22.207	4,793,400
2025-10-09	23.920	24.060	23.720	23.770	22.244	4,172,800
2025-10-08	24.010	24.010	23.800	23.890	22.356	3,330,000
2025-10-07	24.380	24.380	23.890	24.000	22.459	8,872,800
2025-10-06	24.600	24.670	24.300	24.310	22.750	4,183,000
2025-10-03	24.680	24.790	24.580	24.640	23.058	2,839,000
2025-10-02	24.690	24.850	24.620	24.660	23.077	3,243,900
2025-10-01	24.840	24.930	24.530	24.800	23.208	3,017,800
2025-09-30	24.710	24.830	24.510	24.740	23.152	3,466,000
2025-09-29	24.850	24.850	24.430	24.640	23.058	4,608,900
2025-09-26	24.480	24.730	24.450	24.720	23.133	2,715,600
2025-09-25	24.860	24.860	24.330	24.410	22.843	2,907,200
2025-09-24	24.390	24.750	24.380	24.710	23.124	3,666,500
2025-09-23	24.380	24.540	24.270	24.440	22.871	4,131,900
2025-09-22	24.810	24.810	24.310	24.310	22.750	5,239,900
2025-09-19	25.000	25.140	24.820	24.820	23.227	8,505,000
2025-09-18	24.800	25.070	24.690	24.960	23.358	3,855,400
2025-09-17	24.960	25.220	24.870	24.890	23.292	4,216,600
2025-09-16	24.820	25.140	24.760	25.020	23.414	3,511,300
2025-09-15	25.120	25.220	24.670	24.730	23.143	4,119,000
2025-09-12	25.400	25.430	25.070	25.080	23.470	2,397,400
2025-09-11	24.930	25.480	24.900	25.420	23.788	3,109,200
2025-09-10	25.430	25.430	24.730	24.970	23.367	4,482,900
2025-09-09	25.430	25.590	25.350	25.520	23.882	2,680,300
2025-09-08	25.560	25.740	25.370	25.500	23.863	3,758,000
2025-09-05	25.260	25.770	25.220	25.660	24.013	3,326,000
2025-09-04	25.360	25.450	25.070	25.240	23.620	3,889,400
2025-09-03	25.000	25.470	24.950	25.350	23.723	5,709,200
2025-09-02	25.470	25.770	24.960	25.030	23.423	6,862,900
2025-08-29	25.250	25.820	25.240	25.440	23.807	7,784,900
2025-08-28	24.780	25.600	23.710	25.220	23.601	17,411,400
2025-08-27	28.750	29.100	28.640	29.020	27.157	4,648,000
2025-08-26	28.800	28.850	28.610	28.760	26.914	2,965,900
2025-08-25	29.170	29.180	28.820	28.870	27.017	2,896,700
2025-08-22	29.030	29.350	28.990	29.250	27.372	2,258,500
2025-08-21	28.500	28.990	28.420	28.910	27.054	3,262,100
2025-08-20	29.000	29.330	28.600	28.640	26.802	3,931,300
2025-08-19	28.420	28.440	28.090	28.410	26.586	3,777,600
2025-08-18	28.490	28.490	28.180	28.280	26.465	3,189,200
2025-08-15	28.390	28.550	28.310	28.480	26.652	7,569,300
2025-08-14	28.880	28.960	28.300	28.300	26.483	3,233,900
2025-08-13	28.760	29.140	28.620	28.970	27.110	2,638,000
2025-08-12	28.490	28.930	28.490	28.760	26.914	3,181,200
2025-08-11	28.610	28.680	28.350	28.580	26.745	2,435,900
2025-08-08	28.550	28.650	28.380	28.480	26.652	1,862,600

← NewerPage 5 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.