High Liner Foods Incorporated - Price History
Stock symbol HLNFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HLNFF (High Liner Foods Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.56 | $8.56 |
| December 2023 | $8.56 | $8.56 |
| November 2023 | $8.03 | $8.14 |
| October 2023 | $7.69 | $7.80 |
| September 2023 | $8.08 | $8.20 |
| August 2023 | $8.68 | $8.90 |
| July 2023 | $10.40 | $10.66 |
| June 2023 | $10.19 | $10.44 |
| May 2023 | $10.46 | $10.81 |
| April 2023 | $10.32 | $10.67 |
| March 2023 | $10.71 | $11.07 |
| February 2023 | $10.25 | $10.69 |
| January 2023 | $10.12 | $10.56 |
| December 2022 | $9.81 | $10.23 |
| November 2022 | $10.10 | $10.53 |
| October 2022 | $9.12 | $9.60 |
| September 2022 | $9.04 | $9.52 |
| August 2022 | $9.65 | $10.24 |
| July 2022 | $8.52 | $9.04 |
| June 2022 | $9.06 | $9.62 |
| May 2022 | $8.97 | $9.52 |
| April 2022 | $8.55 | $9.15 |
| March 2022 | $9.48 | $10.15 |
| February 2022 | $9.51 | $10.26 |
| January 2022 | $10.20 | $11 |
| December 2021 | $10.52 | $11.35 |
| November 2021 | $10.07 | $10.93 |
| October 2021 | $9.67 | $10.50 |
| September 2021 | $9.71 | $10.55 |
| August 2021 | $10.12 | $11.05 |
| July 2021 | $9.62 | $10.50 |
| June 2021 | $10.08 | $11.01 |
| May 2021 | $10.33 | $11.41 |
| April 2021 | $10.04 | $11.10 |
| March 2021 | $9.61 | $10.61 |
| February 2021 | $9.08 | $10.08 |
| January 2021 | $8.17 | $9.08 |
| December 2020 | $7.96 | $8.84 |
| November 2020 | $7.74 | $8.65 |
| October 2020 | $6.53 | $7.30 |
| September 2020 | $5.72 | $6.39 |
| August 2020 | $5.66 | $6.37 |
| July 2020 | $3.70 | $4.16 |
| June 2020 | $3.72 | $4.18 |
| May 2020 | $4.22 | $4.79 |
| April 2020 | $4.04 | $4.58 |
| March 2020 | $3.98 | $4.51 |
| February 2020 | $4.78 | $5.46 |
| January 2020 | $5.40 | $6.16 |
| December 2019 | $5.44 | $6.20 |
| November 2019 | $6.25 | $7.16 |
| October 2019 | $6.28 | $7.20 |
| September 2019 | $7.18 | $8.23 |
| August 2019 | $7.36 | $8.44 |
| July 2019 | $7.16 | $8.24 |
| June 2019 | $5.62 | $6.47 |
| May 2019 | $5.31 | $6.11 |
| April 2019 | $5.11 | $5.92 |
| March 2019 | $5.06 | $5.86 |
| February 2019 | $4.27 | $5.19 |
| January 2019 | $4.56 | $5.54 |
| December 2018 | $4.02 | $4.88 |
| November 2018 | $4.03 | $5.01 |
| October 2018 | $5.11 | $6.34 |
| September 2018 | $5.03 | $6.25 |
| August 2018 | $4.91 | $6.10 |
| July 2018 | $5.41 | $6.84 |
| June 2018 | $6.03 | $7.63 |
| May 2018 | $6.28 | $7.95 |
| April 2018 | $6.47 | $8.29 |
| March 2018 | $6.35 | $8.14 |
| February 2018 | $6.93 | $9.01 |
| January 2018 | $8.42 | $10.96 |
| December 2017 | $9.15 | $11.90 |
| November 2017 | $8.21 | $10.68 |
| October 2017 | $8.39 | $11.03 |
| September 2017 | $8.53 | $11.21 |
| August 2017 | $8.52 | $11.19 |
| July 2017 | $10.31 | $13.69 |
| June 2017 | $10.25 | $13.61 |
| May 2017 | $10.85 | $14.40 |
| April 2017 | $9.71 | $12.98 |
| March 2017 | $9.88 | $13.20 |
| February 2017 | $10.23 | $13.79 |
| January 2017 | $10.90 | $14.69 |
| December 2016 | $11.02 | $14.85 |
| November 2016 | $11.28 | $15.30 |
| October 2016 | $13.90 | $18.85 |
| September 2016 | $14.45 | $19.60 |
| August 2016 | $13.41 | $18.29 |
| July 2016 | $11 | $15 |
| June 2016 | $10.57 | $14.41 |
| May 2016 | $10.56 | $14.50 |
| April 2016 | $9.84 | $13.50 |
| March 2016 | $8.29 | $11.38 |
| February 2016 | $8.33 | $10.69 |
| January 2016 | $7.72 | $10.69 |
| December 2015 | $8.06 | $11.17 |
| November 2015 | $8.06 | $11.16 |
| October 2015 | $6.92 | $9.67 |
| September 2015 | $11.07 | $14.45 |
| August 2015 | $10.26 | $14.45 |
| July 2015 | $12.74 | $17.95 |
| June 2015 | $12.92 | $18.20 |
| May 2015 | $13.29 | $18.82 |
| April 2015 | $14.73 | $19.45 |
| March 2015 | $13.73 | $19.45 |
| February 2015 | $12.64 | $17.99 |
| January 2015 | $14.91 | $19.78 |
| December 2014 | $13.91 | $19.78 |
| November 2014 | $13.44 | $19.23 |
| October 2014 | $14.35 | $19.04 |
| September 2014 | $13.31 | $19.04 |
| August 2014 | $13.46 | $19.36 |
| July 2014 | $16.15 | $23.22 |
| June 2014 | $15.76 | $22.65 |
| May 2014 | $13.85 | $39.92 |
| April 2014 | $14.37 | $41.41 |
| March 2014 | $14.54 | $41.91 |
| February 2014 | $14.50 | $41.79 |
| January 2014 | $13.98 | $40.45 |
| December 2013 | $15.07 | $43.60 |
| November 2013 | $13.44 | $39.05 |
| October 2013 | $13.46 | $39.11 |
| September 2013 | $11.97 | $34.77 |
| August 2013 | $11.39 | $33.26 |
| July 2013 | $10.62 | $31 |
| May 2013 | $10.22 | $29.85 |
| March 2013 | $11.36 | $33.36 |
| February 2013 | $11.92 | $35.18 |
| January 2013 | $11.91 | $35.15 |
| November 2012 | $9.26 | $27.41 |
| September 2012 | $6.91 | $20.44 |
| July 2012 | $6.31 | $18.77 |
| June 2012 | $6.58 | $19.57 |
| April 2012 | $6.63 | $19.82 |
| February 2012 | $6.30 | $18.94 |
| December 2011 | $4.63 | $13.93 |
| November 2011 | $4.80 | $14.51 |
| September 2011 | $5.03 | $15.21 |
| July 2011 | $5.42 | $16.51 |
| June 2011 | $5.20 | $15.84 |
| April 2011 | $5.22 | $16.02 |
| March 2011 | $4.95 | $15.18 |
| February 2011 | $5.43 | $16.75 |
| January 2011 | $5.10 | $15.74 |
| December 2010 | $5.24 | $16.17 |
| November 2010 | $4.39 | $13.63 |
| October 2010 | $3.87 | $11.99 |
| September 2010 | $3.77 | $11.69 |
| August 2010 | $3.56 | $11.12 |
| May 2010 | $3.63 | $11.42 |
| April 2010 | $3.28 | $10.30 |
| March 2010 | $3.42 | $10.76 |
| February 2010 | $3.08 | $9.76 |
| March 2009 | $1.74 | $5.62 |
| November 2008 | $1.99 | $6.60 |
| October 2008 | $2.27 | $7.50 |
| May 2008 | $2.62 | $8.79 |
| October 2007 | $3.09 | $10.50 |
| May 2007 | $2.55 | $8.72 |
| April 2007 | $2.50 | $8.57 |
| July 2006 | $2.20 | $7.66 |
| May 2006 | $2.24 | $7.86 |
| April 2006 | $2.10 | $7.39 |
| August 2005 | $2.30 | $8.25 |
| June 2005 | $2.18 | $7.80 |
| May 2005 | $2.18 | $7.80 |
| February 2005 | $2.16 | $7.85 |
| November 2004 | $2.11 | $7.70 |
| October 2004 | $2.12 | $7.74 |
| September 2004 | $2.21 | $8.07 |
| August 2004 | $2.17 | $7.94 |
| April 2004 | $2.19 | $8.09 |
| March 2004 | $2.26 | $8.35 |
| February 2004 | $2.24 | $8.34 |
| December 2003 | $2.18 | $8.10 |
| November 2003 | $1.94 | $7.28 |
| October 2003 | $2.39 | $8.95 |
| September 2003 | $1.92 | $7.17 |
| July 2003 | $1.83 | $6.86 |
| June 2003 | $1.81 | $6.79 |
| January 2003 | $1.37 | $5.14 |
HLNFF
Price: $8.56
52 week price:
Dividend Yield: 5.46%
5-year range yield:
Forward Dividend Yield: 5.14%
Dividend Per Share: 0.43 USD
P/E Ratio: 7.59
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 268.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 10.24%
DGR10: 8.37%