Hanover Foods Corporation ( HNFSA) - Price History
Stock symbol HNFSA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HNFSA (Hanover Foods Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $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
52 week price:
Dividend Yield: 1.77%
5-year range yield:
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
Country: United States
Market Capitalization: 68.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 27.78%