Hamamatsu Photonics K.K. - Price History
Stock symbol HPHTF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HPHTF (Hamamatsu Photonics K.K.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.80 | $35.80 |
| January 2024 | $40 | $40 |
| December 2023 | $42.25 | $42.25 |
| November 2023 | $38.76 | $38.76 |
| October 2023 | $37.67 | $37.67 |
| September 2023 | $41.31 | $41.31 |
| August 2023 | $49.98 | $50.28 |
| July 2023 | $49.98 | $50.28 |
| June 2023 | $49.65 | $50.28 |
| May 2023 | $51.56 | $52.21 |
| April 2023 | $51.87 | $52.53 |
| March 2023 | $51.44 | $52.37 |
| February 2023 | $47.73 | $48.60 |
| January 2023 | $52.12 | $53.07 |
| December 2022 | $45.47 | $46.30 |
| November 2022 | $44.40 | $44.92 |
| October 2022 | $44.12 | $44.92 |
| September 2022 | $38.83 | $39.77 |
| August 2022 | $43.46 | $44.52 |
| July 2022 | $41.38 | $42.39 |
| June 2022 | $38.56 | $39.50 |
| May 2022 | $42.14 | $43.16 |
| April 2022 | $43.21 | $44.26 |
| March 2022 | $51.53 | $53.06 |
| February 2022 | $49.43 | $50.90 |
| January 2022 | $48.09 | $49.52 |
| December 2021 | $60.42 | $62.21 |
| November 2021 | $60.84 | $62.65 |
| October 2021 | $56.37 | $58.04 |
| September 2021 | $62.66 | $64.52 |
| August 2021 | $54.78 | $56.63 |
| July 2021 | $54.43 | $56.26 |
| June 2021 | $59.17 | $61.16 |
| May 2021 | $60.97 | $63.02 |
| April 2021 | $57.24 | $59.17 |
| March 2021 | $57.06 | $59.17 |
| February 2021 | $62.45 | $64.75 |
| January 2021 | $61.86 | $64.14 |
| December 2020 | $56.96 | $59.06 |
| November 2020 | $52.17 | $54.09 |
| October 2020 | $47.79 | $49.55 |
| September 2020 | $45.96 | $47.84 |
| August 2020 | $43.38 | $45.15 |
| July 2020 | $41.36 | $43.05 |
| June 2020 | $42.70 | $44.45 |
| May 2020 | $41.81 | $43.52 |
| April 2020 | $41.81 | $43.52 |
| March 2020 | $42.18 | $43.90 |
| February 2020 | $37.70 | $39.41 |
| January 2020 | $40.69 | $42.53 |
| December 2019 | $40.20 | $42.02 |
| November 2019 | $39.13 | $40.90 |
| October 2019 | $37.74 | $39.45 |
| September 2019 | $35.45 | $37.24 |
| August 2019 | $32.61 | $34.26 |
| July 2019 | $36.44 | $38.28 |
| June 2019 | $36.32 | $38.16 |
| May 2019 | $34.64 | $36.39 |
| April 2019 | $38.72 | $40.67 |
| March 2019 | $17.30 | $37.07 |
| February 2019 | $17.11 | $36.67 |
| January 2019 | $16.98 | $36.38 |
| December 2018 | $14.15 | $30.33 |
| November 2018 | $15.43 | $33.07 |
| October 2018 | $15.44 | $33.08 |
| September 2018 | $18.47 | $39.58 |
| August 2018 | $18.91 | $40.72 |
| July 2018 | $19.88 | $42.80 |
| June 2018 | $20.12 | $43.32 |
| May 2018 | $20.32 | $43.75 |
| April 2018 | $18.12 | $39 |
| March 2018 | $17.66 | $38.02 |
| February 2018 | $18.80 | $40.65 |
| January 2018 | $17.19 | $37.16 |
| December 2017 | $15.70 | $33.93 |
| November 2017 | $16.24 | $35.12 |
| October 2017 | $14.90 | $32.22 |
| September 2017 | $14.43 | $31.19 |
| August 2017 | $13.99 | $30.40 |
| July 2017 | $14.54 | $31.59 |
| June 2017 | $14.36 | $31.19 |
| May 2017 | $14.60 | $31.72 |
| April 2017 | $13.43 | $29.18 |
| March 2017 | $13.48 | $29.29 |
| February 2017 | $13.34 | $29.13 |
| January 2017 | $13.05 | $28.50 |
| December 2016 | $12.27 | $26.80 |
| November 2016 | $12.22 | $26.70 |
| October 2016 | $14.43 | $31.51 |
| September 2016 | $13.74 | $30 |
| August 2016 | $6.35 | $32 |
| July 2016 | $5.81 | $29.27 |
| June 2016 | $5.60 | $28.21 |
| May 2016 | $5.52 | $27.83 |
| April 2016 | $5.66 | $28.54 |
| March 2016 | $5.44 | $27.43 |
| February 2016 | $4.76 | $24.14 |
| January 2016 | $4.70 | $23.83 |
| December 2015 | $5.58 | $28.25 |
| November 2015 | $4.88 | $24.75 |
| October 2015 | $4.91 | $24.86 |
| September 2015 | $4.39 | $22.24 |
| August 2015 | $4.68 | $23.88 |
| July 2015 | $5.04 | $25.70 |
| June 2015 | $5.71 | $29.12 |
| May 2015 | $6.10 | $31.11 |
| April 2015 | $5.84 | $29.80 |
| March 2015 | $5.88 | $30.01 |
| February 2015 | $5.39 | $55.44 |
| January 2015 | $4.56 | $46.95 |
| December 2014 | $4.75 | $48.88 |
| November 2014 | $4.94 | $50.90 |
| October 2014 | $4.30 | $44.28 |
| September 2014 | $4.66 | $47.92 |
| August 2014 | $4.63 | $47.90 |
| July 2014 | $4.62 | $47.85 |
| June 2014 | $4.77 | $49.38 |
| May 2014 | $4.70 | $48.65 |
| April 2014 | $4.37 | $45.20 |
| March 2014 | $4.38 | $45.30 |
| February 2014 | $3.87 | $40.30 |
| January 2014 | $4.10 | $42.68 |
| December 2013 | $3.90 | $40.65 |
| November 2013 | $3.82 | $39.80 |
| October 2013 | $3.62 | $37.68 |
| September 2013 | $3.70 | $38.55 |
| August 2013 | $3.13 | $32.59 |
| July 2013 | $3.39 | $35.32 |
| June 2013 | $3.46 | $36.03 |
| May 2013 | $3.24 | $33.70 |
| April 2013 | $3.97 | $41.30 |
| March 2013 | $3.79 | $39.50 |
| February 2013 | $3.85 | $40.07 |
| January 2013 | $3.70 | $38.50 |
| December 2012 | $3.45 | $35.90 |
| November 2012 | $3.40 | $35.45 |
| October 2012 | $3.35 | $34.90 |
| September 2012 | $3.34 | $34.75 |
| August 2012 | $3.47 | $36.39 |
| July 2012 | $3.30 | $34.60 |
| June 2012 | $3.18 | $33.40 |
| May 2012 | $3.35 | $35.20 |
| April 2012 | $3.80 | $39.90 |
| March 2012 | $3.52 | $37.25 |
| February 2012 | $3.38 | $35.75 |
| January 2012 | $3.46 | $36.60 |
| December 2011 | $3.34 | $35.31 |
| October 2011 | $3.96 | $41.85 |
| September 2011 | $3.87 | $41.20 |
| August 2011 | $3.98 | $42.34 |
| July 2011 | $4.21 | $44.81 |
| June 2011 | $3.93 | $41.85 |
| April 2011 | $3.49 | $37.15 |
| March 2011 | $3.38 | $36.30 |
| February 2011 | $3.57 | $38.25 |
| January 2011 | $3.51 | $37.69 |
| December 2010 | $3.31 | $35.50 |
| November 2010 | $3.05 | $32.70 |
| September 2010 | $2.87 | $31.05 |
| August 2010 | $2.85 | $30.80 |
| July 2010 | $2.75 | $29.70 |
| May 2010 | $2.66 | $28.80 |
| April 2010 | $2.57 | $27.80 |
| March 2010 | $2.69 | $29.25 |
| February 2010 | $2.19 | $23.85 |
| January 2010 | $2.24 | $24.40 |
| December 2009 | $2.25 | $24.50 |
| November 2009 | $2.06 | $22.45 |
| October 2009 | $2.31 | $25.10 |
| September 2009 | $2.02 | $22 |
| August 2009 | $1.87 | $20.40 |
| July 2009 | $1.82 | $19.90 |
| June 2009 | $1.71 | $18.70 |
| May 2009 | $1.80 | $19.70 |
| April 2009 | $1.81 | $19.75 |
| March 2009 | $1.70 | $18.55 |
| February 2009 | $1.52 | $16.85 |
| December 2008 | $1.73 | $19.15 |
| November 2008 | $2.02 | $22.35 |
| October 2008 | $1.91 | $21.10 |
| September 2008 | $2.14 | $23.70 |
| August 2008 | $2.24 | $25 |
| July 2008 | $2.27 | $25.35 |
| June 2008 | $2.31 | $25.75 |
| May 2008 | $2.62 | $29.25 |
| December 2007 | $3.19 | $35.85 |
| September 2007 | $2.45 | $27.70 |
| August 2007 | $2.74 | $30.90 |
| July 2007 | $2.79 | $31.50 |
| June 2007 | $2.66 | $30 |
| March 2007 | $2.57 | $29.15 |
| January 2007 | $2.53 | $28.75 |
| December 2006 | $2.62 | $29.70 |
| November 2006 | $2.33 | $26.50 |
| October 2006 | $2.56 | $29.10 |
| September 2006 | $2.55 | $29.10 |
| August 2006 | $2.92 | $33.40 |
| July 2006 | $2.76 | $31.50 |
HPHTF
Price: $35.80
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: 26.69%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.88 USD
P/E Ratio: 21.28
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Market Capitalization: 6.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%