Hon Hai Precision Industry Co., Ltd. (HHPD.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.90 | 13.16 | 12.74 | 12.92 | 12.92 | 70,834 |
| 27 Jun 2024 | 12.80 | 13.06 | 12.75 | 12.90 | 12.90 | 141,256 |
| 26 Jun 2024 | 12.94 | 12.94 | 12.35 | 12.66 | 12.66 | 546,485 |
| 25 Jun 2024 | 12.68 | 12.86 | 12.68 | 12.72 | 12.72 | 58,131 |
| 24 Jun 2024 | 12.60 | 12.78 | 11.54 | 12.78 | 12.78 | 37,947 |
| 21 Jun 2024 | 13.14 | 13.20 | 12.38 | 12.82 | 12.82 | 112,121 |
| 20 Jun 2024 | 13.30 | 13.56 | 13.22 | 13.28 | 13.28 | 56,928 |
| 19 Jun 2024 | 12.64 | 12.68 | 12.48 | 12.52 | 12.52 | 28,996 |
| 18 Jun 2024 | 12.26 | 12.34 | 12.14 | 12.34 | 12.34 | 82,263 |
| 17 Jun 2024 | 12.16 | 12.34 | 12.16 | 12.34 | 12.34 | 40,978 |
| 14 Jun 2024 | 12.00 | 12.58 | 12.00 | 12.18 | 12.18 | 19,343 |
| 13 Jun 2024 | 11.70 | 12.02 | 11.70 | 11.84 | 11.84 | 46,207 |
| 12 Jun 2024 | 11.30 | 11.76 | 11.30 | 11.66 | 11.66 | 150,210 |
| 11 Jun 2024 | 11.14 | 11.14 | 10.84 | 11.02 | 11.02 | 58,725 |
| 10 Jun 2024 | 10.88 | 11.00 | 10.52 | 10.92 | 10.92 | 10,099 |
| 07 Jun 2024 | 11.00 | 11.00 | 10.62 | 10.96 | 10.96 | 14,625 |
| 06 Jun 2024 | 11.16 | 11.18 | 10.92 | 10.94 | 10.94 | 44,677 |
| 05 Jun 2024 | 10.50 | 11.46 | 10.50 | 11.18 | 11.18 | 866,122 |
| 04 Jun 2024 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | 56,294 |
| 03 Jun 2024 | 10.72 | 11.48 | 10.70 | 10.70 | 10.70 | 114,372 |
| 31 May 2024 | 10.80 | 10.80 | 10.42 | 10.46 | 10.46 | 332,209 |
| 30 May 2024 | 10.94 | 11.00 | 10.82 | 11.00 | 11.00 | 65,157 |
| 29 May 2024 | 11.16 | 11.16 | 11.00 | 11.04 | 11.04 | 100,188 |
| 28 May 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | 32,711 |
| 24 May 2024 | 10.60 | 10.88 | 10.60 | 10.82 | 10.82 | 37,307 |
| 23 May 2024 | 10.64 | 10.70 | 10.54 | 10.58 | 10.58 | 223,044 |
| 22 May 2024 | 10.30 | 10.58 | 10.30 | 10.36 | 10.36 | 49,251 |
| 21 May 2024 | 10.04 | 10.20 | 10.04 | 10.14 | 10.14 | 116,053 |
| 20 May 2024 | 10.30 | 10.40 | 10.26 | 10.40 | 10.40 | 23,198 |
| 17 May 2024 | 10.04 | 10.54 | 10.04 | 10.46 | 10.46 | 1,114,117 |
| 16 May 2024 | 10.58 | 10.66 | 10.40 | 10.54 | 10.54 | 12,614,068 |
| 15 May 2024 | 10.44 | 10.88 | 10.44 | 10.66 | 10.66 | 46,647 |
| 14 May 2024 | 10.18 | 10.54 | 9.51 | 10.32 | 10.32 | 49,388 |
| 13 May 2024 | 10.30 | 10.38 | 9.60 | 10.24 | 10.24 | 236,061 |
| 10 May 2024 | 8.06 | 10.50 | 7.86 | 10.30 | 10.30 | 13,279 |
| 09 May 2024 | 10.50 | 10.76 | 10.36 | 10.54 | 10.54 | 215,361 |
| 08 May 2024 | 11.80 | 11.80 | 10.28 | 10.36 | 10.36 | 65,981 |
| 07 May 2024 | 10.16 | 11.16 | 10.06 | 10.32 | 10.32 | 159,983 |
| 03 May 2024 | 9.53 | 9.97 | 9.52 | 9.69 | 9.69 | 107,752 |
| 02 May 2024 | 9.38 | 9.53 | 9.33 | 9.37 | 9.37 | 421,227 |
| 01 May 2024 | 9.58 | 9.58 | 8.02 | 9.38 | 9.38 | 861 |
| 30 Apr 2024 | 9.51 | 9.57 | 9.18 | 9.53 | 9.53 | 35,311 |
| 29 Apr 2024 | 9.53 | 9.98 | 9.50 | 9.55 | 9.55 | 47,821 |
| 26 Apr 2024 | 9.50 | 9.50 | 9.43 | 9.46 | 9.46 | 7,938 |
| 25 Apr 2024 | 9.34 | 9.34 | 8.41 | 9.24 | 9.24 | 50,924 |
| 24 Apr 2024 | 9.50 | 9.59 | 9.35 | 9.41 | 9.41 | 27,038 |
| 23 Apr 2024 | 8.67 | 8.99 | 8.67 | 8.81 | 8.81 | 86,006 |
| 22 Apr 2024 | 8.62 | 8.74 | 8.60 | 8.62 | 8.62 | 250,644 |
| 19 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Apr 2024 | 8.77 | 9.10 | 8.77 | 9.00 | 9.00 | 778,724 |
| 17 Apr 2024 | 8.80 | 8.99 | 8.80 | 8.93 | 8.93 | 86,029 |
| 16 Apr 2024 | 8.74 | 8.75 | 8.50 | 8.52 | 8.52 | 232,998 |
| 15 Apr 2024 | 9.07 | 9.09 | 8.80 | 8.95 | 8.95 | 43,400 |
| 12 Apr 2024 | 9.21 | 9.30 | 9.11 | 9.11 | 9.11 | 559,649 |
| 11 Apr 2024 | 9.42 | 9.42 | 9.08 | 9.26 | 9.26 | 193,040 |
| 10 Apr 2024 | 9.65 | 9.74 | 9.38 | 9.42 | 9.42 | 52,609 |
| 09 Apr 2024 | 9.82 | 9.82 | 9.50 | 9.79 | 9.79 | 25,179 |
| 08 Apr 2024 | 9.62 | 9.85 | 9.62 | 9.85 | 9.85 | 443,418 |
| 05 Apr 2024 | 9.70 | 9.90 | 8.28 | 9.74 | 9.74 | 638,733 |
| 04 Apr 2024 | 9.79 | 9.98 | 9.76 | 9.80 | 9.80 | 38,836 |
| 03 Apr 2024 | 9.95 | 9.95 | 9.70 | 9.76 | 9.76 | 76,663 |
| 02 Apr 2024 | 9.53 | 9.91 | 9.53 | 9.71 | 9.71 | 100,798 |
| 28 Mar 2024 | 9.98 | 9.98 | 9.37 | 9.53 | 9.53 | 461,919 |
| 27 Mar 2024 | 9.00 | 9.32 | 8.91 | 9.26 | 9.26 | 38,045 |
| 26 Mar 2024 | 9.04 | 9.13 | 8.89 | 8.90 | 8.90 | 208,620 |
| 25 Mar 2024 | 8.93 | 9.49 | 8.51 | 9.20 | 9.20 | 116,197 |
| 22 Mar 2024 | 9.05 | 9.88 | 8.96 | 9.03 | 9.03 | 22,605 |
| 21 Mar 2024 | 8.80 | 9.75 | 8.80 | 8.85 | 8.85 | 16,712 |
| 20 Mar 2024 | 8.55 | 8.89 | 8.46 | 8.51 | 8.51 | 188,142 |
| 19 Mar 2024 | 8.46 | 8.64 | 8.39 | 8.41 | 8.41 | 36,993 |
| 18 Mar 2024 | 8.25 | 8.52 | 8.25 | 8.41 | 8.41 | 132,316 |
| 15 Mar 2024 | 8.40 | 8.46 | 8.11 | 8.25 | 8.25 | 79,200 |
| 14 Mar 2024 | 7.55 | 8.50 | 7.55 | 7.98 | 7.98 | 284,674 |
| 13 Mar 2024 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 47,065 |
| 12 Mar 2024 | 7.02 | 7.50 | 6.88 | 7.44 | 7.44 | 440,359 |
| 11 Mar 2024 | 6.82 | 6.85 | 6.60 | 6.85 | 6.85 | 98,352 |
| 08 Mar 2024 | 6.68 | 6.75 | 6.55 | 6.62 | 6.62 | 41,858 |
| 07 Mar 2024 | 6.56 | 6.80 | 6.35 | 6.80 | 6.80 | 133,070 |
| 06 Mar 2024 | 6.65 | 6.70 | 6.61 | 6.70 | 6.70 | 184,129 |
| 05 Mar 2024 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | 114,370 |
| 04 Mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 61,692 |
| 01 Mar 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 27,029 |
| 29 Feb 2024 | 6.43 | 6.43 | 6.37 | 6.43 | 6.43 | 29,371 |
| 28 Feb 2024 | 6.36 | 6.45 | 6.36 | 6.44 | 6.44 | 51,925 |
| 27 Feb 2024 | 6.50 | 6.50 | 6.06 | 6.45 | 6.45 | 22,933 |
| 26 Feb 2024 | 6.46 | 6.54 | 6.35 | 6.43 | 6.43 | 28,005 |
| 23 Feb 2024 | 6.48 | 6.56 | 6.05 | 6.46 | 6.46 | 29,805 |
| 22 Feb 2024 | 6.46 | 6.57 | 6.45 | 6.46 | 6.46 | 18,571 |
| 21 Feb 2024 | 6.42 | 6.64 | 6.42 | 6.44 | 6.44 | 66,054 |
| 20 Feb 2024 | 6.44 | 6.64 | 6.42 | 6.50 | 6.50 | 46,611 |
| 19 Feb 2024 | 6.43 | 6.70 | 6.43 | 6.49 | 6.49 | 63,015 |
| 16 Feb 2024 | 6.00 | 6.41 | 6.00 | 6.33 | 6.33 | 69,160 |
| 15 Feb 2024 | 6.43 | 6.43 | 6.28 | 6.33 | 6.33 | 6,086 |
| 14 Feb 2024 | 5.89 | 6.52 | 5.89 | 6.43 | 6.43 | 6,820 |
| 13 Feb 2024 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | 10,378 |
| 12 Feb 2024 | 6.00 | 6.60 | 6.00 | 6.44 | 6.44 | 11,598 |
| 09 Feb 2024 | 6.60 | 6.74 | 6.01 | 6.45 | 6.45 | 24,886 |
| 08 Feb 2024 | 6.01 | 6.53 | 6.01 | 6.50 | 6.50 | 11,398 |
| 07 Feb 2024 | 6.54 | 6.60 | 6.42 | 6.42 | 6.42 | 79,706 |
| 06 Feb 2024 | 6.43 | 6.62 | 6.21 | 6.48 | 6.48 | 27,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.