Hanover Foods Corporation - Price History
Monthly price history for HNFSA (Hanover Foods Corporation)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $62 | $62 |
December 2023 | $65 | $65 |
November 2023 | $62 | $62 |
October 2023 | $50.77 | $51 |
September 2023 | $46.23 | $46.44 |
August 2023 | $46.79 | $47 |
July 2023 | $49.49 | $50 |
June 2023 | $46.46 | $46.72 |
May 2023 | $46.24 | $46.72 |
April 2023 | $48.46 | $49.25 |
March 2023 | $48.64 | $49.44 |
February 2023 | $48.64 | $49.44 |
January 2023 | $48.90 | $49.72 |
December 2022 | $48.65 | $49.72 |
November 2022 | $48.65 | $49.72 |
October 2022 | $48.66 | $50 |
September 2022 | $49.63 | $51 |
August 2022 | $48.66 | $50 |
July 2022 | $48.39 | $50 |
June 2022 | $43.55 | $45 |
May 2022 | $41.62 | $43 |
April 2022 | $45.20 | $47 |
March 2022 | $53.16 | $55 |
February 2022 | $52.89 | $55 |
January 2022 | $53.35 | $55.76 |
December 2021 | $54.54 | $57 |
November 2021 | $55.04 | $57.52 |
October 2021 | $56.25 | $59.06 |
September 2021 | $59.05 | $62 |
August 2021 | $72.39 | $76 |
July 2021 | $72.14 | $76.01 |
June 2021 | $74.02 | $78 |
May 2021 | $74.02 | $78 |
April 2021 | $74.25 | $78.51 |
March 2021 | $75.86 | $80.21 |
February 2021 | $77.55 | $82 |
January 2021 | $72.58 | $77 |
December 2020 | $71.88 | $76.26 |
November 2020 | $69.75 | $74 |
October 2020 | $74.20 | $79 |
September 2020 | $75.14 | $80 |
August 2020 | $72.32 | $77 |
July 2020 | $65.50 | $70 |
June 2020 | $61.76 | $66 |
May 2020 | $58.02 | $62.01 |
April 2020 | $65.50 | $70 |
March 2020 | $51.47 | $55 |
February 2020 | $60.92 | $65.10 |
January 2020 | $60.67 | $65.10 |
December 2019 | $62.44 | $67 |
November 2019 | $69.71 | $74.80 |
October 2019 | $67.90 | $73.13 |
September 2019 | $69.73 | $75.10 |
August 2019 | $72.43 | $78 |
July 2019 | $74.75 | $80.50 |
June 2019 | $76.14 | $82 |
May 2019 | $75.70 | $81.53 |
April 2019 | $75.70 | $81.53 |
March 2019 | $76.14 | $82 |
February 2019 | $75.70 | $81.52 |
January 2019 | $75.68 | $81.51 |
December 2018 | $77.07 | $83 |
November 2018 | $79.86 | $86 |
October 2018 | $79.95 | $86.10 |
September 2018 | $81.71 | $88 |
August 2018 | $81.25 | $87.50 |
July 2018 | $80.78 | $87 |
June 2018 | $80.86 | $87.08 |
May 2018 | $80.83 | $87.05 |
April 2018 | $83.38 | $88.25 |
March 2018 | $81.94 | $88.25 |
February 2018 | $81.76 | $88.05 |
January 2018 | $87.28 | $94 |
December 2017 | $90.07 | $97 |
November 2017 | $84.07 | $90.54 |
October 2017 | $84.50 | $91 |
September 2017 | $86.35 | $93 |
August 2017 | $91 | $98 |
July 2017 | $87.28 | $94 |
June 2017 | $89.37 | $96.25 |
May 2017 | $88.91 | $95.75 |
April 2017 | $91.67 | $99 |
March 2017 | $90.74 | $98 |
February 2017 | $89.81 | $97 |
January 2017 | $88.17 | $95.50 |
December 2016 | $87.71 | $95 |
November 2016 | $85.86 | $93 |
October 2016 | $82.31 | $89.43 |
September 2016 | $74.97 | $81.46 |
August 2016 | $79.01 | $85.85 |
July 2016 | $79.81 | $87 |
June 2016 | $78.21 | $85.25 |
May 2016 | $77.99 | $85.01 |
April 2016 | $77.73 | $85 |
March 2016 | $78.64 | $86 |
February 2016 | $78.41 | $85.75 |
January 2016 | $76.55 | $84 |
December 2015 | $80.88 | $88.75 |
November 2015 | $81.84 | $89.80 |
October 2015 | $85.41 | $94 |
September 2015 | $88.69 | $97.60 |
August 2015 | $88.60 | $97.50 |
July 2015 | $92.43 | $102 |
June 2015 | $94.35 | $104.11 |
May 2015 | $99.68 | $110 |
April 2015 | $95.35 | $105.50 |
March 2015 | $97.61 | $108 |
February 2015 | $96.21 | $106.45 |
January 2015 | $93.75 | $104 |
December 2014 | $97.36 | $108 |
November 2014 | $104.57 | $116 |
October 2014 | $107.93 | $120 |
September 2014 | $100.73 | $112 |
August 2014 | $104.33 | $116 |
July 2014 | $110.36 | $123 |
June 2014 | $110.81 | $123.50 |
May 2014 | $119.25 | $132.90 |
April 2014 | $109.22 | $122 |
March 2014 | $110.12 | $123 |
February 2014 | $102.96 | $115.01 |
January 2014 | $103.60 | $116 |
December 2013 | $99.14 | $111 |
November 2013 | $97.35 | $109 |
October 2013 | $89.08 | $100 |
September 2013 | $81.06 | $90.99 |
August 2013 | $82.85 | $93 |
July 2013 | $84.82 | $95.50 |
June 2013 | $82.36 | $93 |
May 2013 | $81.43 | $91.95 |
April 2013 | $81.56 | $92.10 |
March 2013 | $83.82 | $94.65 |
February 2013 | $85.02 | $96 |
January 2013 | $84.13 | $95 |
December 2012 | $83.24 | $94 |
November 2012 | $86.79 | $98 |
October 2012 | $91.66 | $103.50 |
September 2012 | $89 | $100.50 |
August 2012 | $79.70 | $90 |
July 2012 | $76.15 | $85.99 |
June 2012 | $76.16 | $86 |
May 2012 | $73.89 | $82 |
April 2012 | $72.62 | $82 |
March 2012 | $72.99 | $81 |
February 2012 | $72.99 | $81 |
January 2012 | $71.73 | $81 |
December 2011 | $67.59 | $75 |
November 2011 | $66.42 | $75 |
October 2011 | $79.70 | $90 |
September 2011 | $75.27 | $85 |
August 2011 | $71.07 | $80.25 |
July 2011 | $75.72 | $85.50 |
June 2011 | $77.27 | $87.25 |
May 2011 | $78.82 | $89 |
April 2011 | $77.93 | $88 |
March 2011 | $82.36 | $93 |
February 2011 | $79.70 | $90 |
January 2011 | $79.70 | $90 |
December 2010 | $80.14 | $90.50 |
November 2010 | $81.25 | $91.75 |
October 2010 | $86.79 | $98 |
September 2010 | $89.44 | $101 |
August 2010 | $90.33 | $102 |
July 2010 | $89.44 | $101 |
June 2010 | $90.48 | $102.17 |
May 2010 | $92.85 | $104.85 |
April 2010 | $94.31 | $106.50 |
March 2010 | $94.62 | $105 |
February 2010 | $92.98 | $105 |
January 2010 | $91.21 | $103 |
December 2009 | $91.21 | $103 |
November 2009 | $86.79 | $98 |
October 2009 | $89.44 | $101 |
September 2009 | $86.79 | $98 |
August 2009 | $85.90 | $97 |
July 2009 | $83.24 | $94 |
June 2009 | $78.82 | $89 |
May 2009 | $77.93 | $88 |
April 2009 | $77.04 | $87 |
March 2009 | $68.41 | $77.25 |
February 2009 | $71.73 | $81 |
January 2009 | $75.27 | $85 |
December 2008 | $70.89 | $80.05 |
November 2008 | $74.21 | $83.80 |
October 2008 | $77.93 | $88 |
September 2008 | $82.14 | $92.75 |
August 2008 | $83.55 | $94.35 |
July 2008 | $86.34 | $97.50 |
June 2008 | $81.25 | $91.75 |
May 2008 | $87.67 | $99 |
April 2008 | $87.67 | $99 |
March 2008 | $83.24 | $94 |
February 2008 | $88.69 | $100.15 |
January 2008 | $92.98 | $105 |
December 2007 | $94.54 | $106.75 |
November 2007 | $94.54 | $106.75 |
October 2007 | $94.76 | $107 |
September 2007 | $96.97 | $109.50 |
August 2007 | $97.41 | $110 |
July 2007 | $97.19 | $109.75 |
June 2007 | $98.30 | $111 |
May 2007 | $96.75 | $109.25 |
April 2007 | $96.53 | $109 |
March 2007 | $96.53 | $109 |
February 2007 | $95.64 | $108 |
January 2007 | $92.98 | $105 |
December 2006 | $91.21 | $103 |
November 2006 | $89.44 | $101 |
October 2006 | $88.56 | $100 |
September 2006 | $92.10 | $104 |
August 2006 | $93.87 | $106 |
July 2006 | $88.56 | $100 |
June 2006 | $92.98 | $105 |
May 2006 | $99.18 | $112 |
April 2006 | $103.61 | $117 |
March 2006 | $104.06 | $117.50 |
February 2006 | $100.07 | $113 |
January 2006 | $104.50 | $118 |
December 2005 | $100.29 | $113.25 |
November 2005 | $105.38 | $119 |
October 2005 | $101.84 | $115 |
September 2005 | $105.60 | $119.25 |
August 2005 | $104.94 | $118.50 |
July 2005 | $106.27 | $120 |
June 2005 | $103.61 | $117 |
May 2005 | $101.40 | $114.50 |
April 2005 | $93.87 | $106 |
March 2005 | $101.62 | $114.75 |
February 2005 | $85.02 | $96 |
January 2005 | $80.14 | $90.50 |
December 2004 | $83.46 | $94.25 |
November 2004 | $74.61 | $84.25 |
October 2004 | $77.02 | $87.25 |
September 2004 | $79.01 | $89.50 |
August 2004 | $78.57 | $89 |
July 2004 | $73.48 | $83.50 |
June 2004 | $72.16 | $82 |
May 2004 | $72.16 | $82 |
April 2004 | $75.43 | $86 |
March 2004 | $82.01 | $93.50 |
February 2004 | $82.45 | $94 |
January 2004 | $79.15 | $90.50 |
December 2003 | $70.84 | $81 |
November 2003 | $66.90 | $76.50 |
October 2003 | $64.26 | $73.75 |
September 2003 | $62.74 | $72 |
August 2003 | $61.43 | $70.50 |
July 2003 | $58.82 | $67.50 |
June 2003 | $57.94 | $66.50 |
May 2003 | $54.24 | $61 |
April 2003 | $53.15 | $61 |
March 2003 | $48.36 | $55.50 |
February 2003 | $45.96 | $52.75 |
January 2003 | $45.96 | $52.75 |
December 2002 | $44.44 | $51 |
November 2002 | $44.22 | $50.75 |
October 2002 | $43.35 | $49.75 |
September 2002 | $44.44 | $51 |
August 2002 | $45.09 | $51.75 |
July 2002 | $43.83 | $50.30 |
June 2002 | $47.05 | $54 |
May 2002 | $45.74 | $52.50 |
April 2002 | $45.31 | $52 |
March 2002 | $46.18 | $53 |
February 2002 | $45.09 | $51.75 |
January 2002 | $45.22 | $51.90 |
December 2001 | $42.70 | $49 |
November 2001 | $49.23 | $56.50 |
October 2001 | $52.28 | $60 |
September 2001 | $47.13 | $53 |
August 2001 | $46.18 | $53 |
July 2001 | $45.35 | $51 |
June 2001 | $44.44 | $51 |
May 2001 | $44.87 | $51.50 |
April 2001 | $44.99 | $51.63 |
March 2001 | $44.44 | $51 |
February 2001 | $46.62 | $53.50 |
January 2001 | $48.14 | $55.25 |
December 2000 | $48.80 | $56 |
November 2000 | $50.54 | $58 |
October 2000 | $45.31 | $52 |
September 2000 | $50.32 | $57.75 |
August 2000 | $55.57 | $62.50 |
July 2000 | $54.46 | $62.50 |
June 2000 | $54.89 | $63 |
May 2000 | $53.15 | $61 |
April 2000 | $53.15 | $61 |
March 2000 | $53.15 | $61 |
February 2000 | $61.86 | $71 |
January 2000 | $54.46 | $61.25 |
December 1999 | $54.46 | $61.25 |
November 1999 | $53.37 | $61.25 |
October 1999 | $56.02 | $63 |
September 1999 | $54.89 | $63 |
August 1999 | $53.15 | $61 |
July 1999 | $53.13 | $59.75 |
June 1999 | $52.06 | $59.75 |
May 1999 | $52.93 | $60.75 |
April 1999 | $51.74 | $59.38 |
March 1999 | $53.15 | $61 |
February 1999 | $52.28 | $60 |
January 1999 | $51.84 | $59.50 |
December 1998 | $51.41 | $59 |
November 1998 | $52.28 | $60 |
October 1998 | $50.68 | $57 |
September 1998 | $49.67 | $57 |
August 1998 | $49.01 | $56.25 |
July 1998 | $45.72 | $52.75 |
June 1998 | $45.72 | $52.75 |
May 1998 | $45.94 | $53 |
April 1998 | $43.12 | $49.75 |
March 1998 | $37.71 | $43.50 |
February 1998 | $37.71 | $43.50 |
January 1998 | $37.71 | $43.50 |
December 1997 | $37.71 | $43.50 |
November 1997 | $40.74 | $47 |
October 1997 | $37.71 | $43.50 |
September 1997 | $36.90 | $41.50 |
August 1997 | $35.97 | $41.50 |
July 1997 | $31.25 | $36.05 |
June 1997 | $32.01 | $36 |
May 1997 | $32.01 | $36 |
April 1997 | $31.21 | $36 |
March 1997 | $31.21 | $36 |
February 1997 | $34.68 | $39 |
January 1997 | $34.68 | $39 |
December 1996 | $33.81 | $39 |
November 1996 | $27.74 | $32 |
October 1996 | $27.74 | $32 |
September 1996 | $31.12 | $35 |
August 1996 | $30.34 | $35 |
July 1996 | $39.12 | $44 |
June 1996 | $38.14 | $44 |
May 1996 | $29.04 | $33.50 |
April 1996 | $36.41 | $42 |
March 1996 | $36.84 | $42.50 |
February 1996 | $36.41 | $42 |
January 1996 | $38.14 | $44 |
December 1995 | $39.44 | $45.50 |
November 1995 | $36.41 | $42 |
October 1995 | $36.41 | $42 |
September 1995 | $37.27 | $43 |
August 1995 | $40.74 | $47 |
July 1995 | $46.81 | $54 |
June 1995 | $52.02 | $58.50 |
May 1995 | $50.68 | $57 |
April 1995 | $48.46 | $54.50 |
March 1995 | $48.46 | $54.50 |
February 1995 | $48.02 | $54 |
January 1995 | $51.57 | $58 |
December 1994 | $48.68 | $54.75 |
November 1994 | $46.24 | $52 |
October 1994 | $46.24 | $52 |
September 1994 | $49.79 | $56 |
August 1994 | $49.79 | $56 |
HNFSA
Price: $62
Dividend Yield: 1.77%
Forward Dividend Yield: 1.81%
Dividend Per Share: 1.10 USD
Earnings Per Share: 15.73 USD
P/E Ratio: 3.94
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 68.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 27.78%