ADENTRA Inc. - Price History
Stock symbol HDIUF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HDIUF (ADENTRA Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.41 | $23.41 |
| January 2024 | $23.62 | $23.62 |
| December 2023 | $24.30 | $24.30 |
| November 2023 | $18.42 | $18.42 |
| October 2023 | $18.88 | $18.88 |
| September 2023 | $22.70 | $22.80 |
| August 2023 | $24.88 | $24.88 |
| July 2023 | $25.68 | $25.68 |
| June 2023 | $22.68 | $22.76 |
| May 2023 | $21 | $21.07 |
| April 2023 | $18.94 | $19.01 |
| March 2023 | $18.65 | $18.82 |
| February 2023 | $22.95 | $23.16 |
| January 2023 | $23.46 | $23.67 |
| December 2022 | $20.13 | $20.39 |
| November 2022 | $18.98 | $19.23 |
| October 2022 | $18.47 | $18.71 |
| September 2022 | $18.80 | $19.14 |
| August 2022 | $22.30 | $22.71 |
| July 2022 | $24.62 | $25.07 |
| June 2022 | $20.98 | $21.45 |
| May 2022 | $23.19 | $23.71 |
| April 2022 | $25.26 | $25.83 |
| March 2022 | $28.69 | $29.44 |
| February 2022 | $32.28 | $33.12 |
| January 2022 | $33.46 | $34.33 |
| December 2021 | $34.03 | $35.02 |
| November 2021 | $31.19 | $32.10 |
| October 2021 | $32.06 | $33.10 |
| September 2021 | $28.63 | $29.64 |
| August 2021 | $29.11 | $30.14 |
| July 2021 | $26.52 | $27.45 |
| June 2021 | $28.82 | $29.92 |
| May 2021 | $25.70 | $26.68 |
| April 2021 | $26.97 | $28 |
| March 2021 | $24.42 | $25.44 |
| February 2021 | $22.07 | $22.99 |
| January 2021 | $20.54 | $21.39 |
| December 2020 | $19.15 | $20.12 |
| November 2020 | $17.98 | $18.89 |
| October 2020 | $17.48 | $18.36 |
| September 2020 | $16.25 | $17.13 |
| August 2020 | $16.41 | $17.29 |
| July 2020 | $12.10 | $12.75 |
| June 2020 | $11.05 | $11.70 |
| May 2020 | $9.67 | $10.24 |
| April 2020 | $7.94 | $8.41 |
| March 2020 | $6.33 | $6.75 |
| February 2020 | $10.19 | $10.87 |
| January 2020 | $12.02 | $12.82 |
| December 2019 | $11.88 | $12.73 |
| November 2019 | $10.99 | $11.79 |
| October 2019 | $8.16 | $8.75 |
| September 2019 | $8.28 | $8.95 |
| August 2019 | $8.81 | $9.51 |
| July 2019 | $9.02 | $9.74 |
| June 2019 | $8.76 | $9.51 |
| May 2019 | $8.08 | $8.78 |
| April 2019 | $8.88 | $9.65 |
| March 2019 | $8.20 | $8.99 |
| February 2019 | $8.35 | $9.15 |
| January 2019 | $7.90 | $8.65 |
| December 2018 | $6.73 | $7.44 |
| November 2018 | $8.12 | $8.97 |
| October 2018 | $8.38 | $9.27 |
| September 2018 | $11.69 | $12.99 |
| August 2018 | $11.65 | $12.62 |
| July 2018 | $11.36 | $12.62 |
| June 2018 | $12.43 | $13.88 |
| May 2018 | $12.69 | $14.18 |
| April 2018 | $12.57 | $14.10 |
| March 2018 | $12.84 | $14.40 |
| February 2018 | $14.34 | $15.60 |
| January 2018 | $13.91 | $15.60 |
| December 2017 | $13.42 | $15.11 |
| November 2017 | $14.48 | $16.30 |
| October 2017 | $15.01 | $16.91 |
| September 2017 | $14.36 | $16.23 |
| August 2017 | $12.83 | $14.50 |
| July 2017 | $12.72 | $14.42 |
| June 2017 | $12.26 | $13.90 |
| May 2017 | $12.50 | $14.18 |
| April 2017 | $11.02 | $12.49 |
| March 2017 | $10.86 | $12.36 |
| February 2017 | $11.53 | $13.12 |
| January 2017 | $11.05 | $12.57 |
| December 2016 | $11.84 | $13.52 |
| November 2016 | $11.77 | $13.45 |
| October 2016 | $12.59 | $14.38 |
| September 2016 | $12.48 | $14.30 |
| August 2016 | $12.82 | $14.25 |
| July 2016 | $12.44 | $14.25 |
| June 2016 | $10.40 | $11.96 |
| May 2016 | $11.13 | $12.80 |
| April 2016 | $11.70 | $13.49 |
| March 2016 | $11.70 | $13.50 |
| February 2016 | $11.09 | $12.80 |
| January 2016 | $9.46 | $10.91 |
| December 2015 | $11.14 | $12.89 |
| November 2015 | $11.80 | $13.25 |
| October 2015 | $11.45 | $13.25 |
| September 2015 | $9.84 | $11.43 |
| August 2015 | $11.08 | $12.87 |
| July 2015 | $11.03 | $12.81 |
| June 2015 | $11.68 | $13.60 |
| May 2015 | $9.94 | $11.58 |
| April 2015 | $8.84 | $10.33 |
| March 2015 | $8.74 | $10.22 |
| February 2015 | $8.76 | $10.24 |
| January 2015 | $8.52 | $9.99 |
| December 2014 | $8.41 | $9.86 |
| November 2014 | $8.80 | $10.32 |
| October 2014 | $8.33 | $9.53 |
| September 2014 | $8.08 | $9.53 |
| August 2014 | $7.98 | $9.40 |
| July 2014 | $8.34 | $9.83 |
| June 2014 | $8.87 | $10.50 |
| May 2014 | $9.54 | $11.29 |
| April 2014 | $8.24 | $9.76 |
| March 2014 | $7.82 | $9.30 |
| February 2014 | $8.04 | $9.56 |
| January 2014 | $7.51 | $8.96 |
| December 2013 | $7.50 | $8.95 |
| November 2013 | $6.68 | $7.97 |
| October 2013 | $6.71 | $8 |
| September 2013 | $6.02 | $7.22 |
| August 2013 | $7.31 | $8.75 |
| July 2013 | $6.48 | $7.76 |
| June 2013 | $5.96 | $7.17 |
| May 2013 | $5.82 | $7.01 |
| April 2013 | $4.90 | $5.90 |
| March 2013 | $5 | $6.06 |
| February 2013 | $4.80 | $5.82 |
| January 2013 | $4.44 | $5.38 |
| December 2012 | $3.98 | $4.88 |
| November 2012 | $3.81 | $4.67 |
| October 2012 | $3.83 | $4.69 |
| September 2012 | $4.28 | $5.28 |
| August 2012 | $4.50 | $5.55 |
| July 2012 | $4.01 | $4.94 |
| June 2012 | $3.29 | $4.08 |
| May 2012 | $3.28 | $4.08 |
| April 2012 | $3 | $3.72 |
| March 2012 | $3.22 | $4.02 |
| February 2012 | $2.99 | $3.73 |
| January 2012 | $2.80 | $3.50 |
| December 2011 | $2.61 | $3.27 |
| November 2011 | $2.27 | $2.85 |
| October 2011 | $2.18 | $2.53 |
| September 2011 | $2 | $2.53 |
| August 2011 | $2.45 | $2.85 |
| July 2011 | $2.26 | $2.85 |
| June 2011 | $2.22 | $2.80 |
| May 2011 | $2.54 | $3.21 |
| April 2011 | $2.40 | $3.03 |
| March 2011 | $2.30 | $2.90 |
| February 2011 | $2.45 | $3.10 |
| January 2011 | $1.92 | $2.23 |
| December 2010 | $1.76 | $2.23 |
| November 2010 | $1.82 | $2.30 |
| October 2010 | $1.63 | $2.06 |
| September 2010 | $1.54 | $1.95 |
| August 2010 | $1.29 | $1.50 |
| July 2010 | $1.19 | $1.50 |
| June 2010 | $1.41 | $1.78 |
| May 2010 | $1.50 | $1.89 |
| April 2010 | $1.85 | $2.34 |
| March 2010 | $1.51 | $1.91 |
| February 2010 | $1.37 | $1.73 |
| January 2010 | $1.50 | $1.90 |
| December 2009 | $1.66 | $2.10 |
| November 2009 | $1.50 | $1.90 |
| October 2009 | $1.10 | $1.38 |
| September 2009 | $1.13 | $1.43 |
| August 2009 | $0.96 | $1.12 |
| July 2009 | $0.88 | $1.12 |
| June 2009 | $0.92 | $1.16 |
| May 2009 | $0.57 | $0.66 |
| April 2009 | $0.52 | $0.66 |
| March 2009 | $0.40 | $0.50 |
| February 2009 | $0.54 | $0.68 |
| January 2009 | $0.78 | $0.99 |
| December 2008 | $0.60 | $0.76 |
| November 2008 | $0.59 | $0.74 |
| October 2008 | $1.03 | $1.30 |
| September 2008 | $1.70 | $2.19 |
| August 2008 | $2.51 | $3.30 |
| July 2008 | $3.75 | $4.94 |
| June 2008 | $3.47 | $4.64 |
| May 2008 | $3.45 | $4.69 |
| April 2008 | $4.02 | $5.56 |
| March 2008 | $4.06 | $5.69 |
| February 2008 | $4.02 | $5.79 |
| January 2008 | $3.96 | $5.70 |
| December 2007 | $3.88 | $5.65 |
| November 2007 | $3.93 | $5.80 |
| October 2007 | $4.12 | $6.16 |
| September 2007 | $3.85 | $5.83 |
| July 2007 | $4.16 | $6.54 |
| June 2007 | $3.68 | $5.78 |
| May 2007 | $3.66 | $5.83 |
| April 2007 | $3.31 | $5.34 |
| March 2007 | $2.79 | $4.56 |
| February 2007 | $3 | $4.97 |
| January 2007 | $2.65 | $4.52 |
| December 2006 | $2.69 | $4.58 |
| November 2006 | $2.42 | $4.25 |
| October 2006 | $2.67 | $4.68 |
| September 2006 | $2.42 | $4.31 |
| August 2006 | $2.70 | $4.89 |
| July 2006 | $2.80 | $5.13 |
| June 2006 | $2.58 | $4.81 |
| May 2006 | $2.56 | $4.87 |
| April 2006 | $2.74 | $5.30 |
| March 2006 | $2.87 | $5.64 |
| February 2006 | $3 | $6 |
| January 2006 | $3.13 | $6.35 |
| December 2005 | $2.86 | $5.88 |
| November 2005 | $2.71 | $5.66 |
| October 2005 | $3.48 | $7.38 |
| September 2005 | $3.72 | $7.98 |
| July 2005 | $4.17 | $9.27 |
| June 2005 | $4.41 | $9.80 |
HDIUF
Price: $23.41
52 week price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 23.12%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: 1.81 USD
P/E Ratio: 13.05
Exchange: PNK
Sector: Industrials
Industry: Industrial Distribution
Market Capitalization: 527.8 million
Average Dividend Frequency: 5
Years Paying Dividends: 14
DGR3: 1.17%
DGR5: 0.30%
DGR10: 1.88%