Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
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 | 13.04 | 13.04 | 12.85 | 12.91 | 12.91 | 41,600 |
| 27 Jun 2024 | 12.37 | 13.08 | 12.37 | 13.03 | 13.03 | 52,700 |
| 26 Jun 2024 | 12.84 | 12.84 | 12.60 | 12.70 | 12.70 | 75,500 |
| 25 Jun 2024 | 12.42 | 12.90 | 12.42 | 12.85 | 12.85 | 509,900 |
| 24 Jun 2024 | 12.76 | 12.80 | 12.68 | 12.75 | 12.75 | 44,700 |
| 21 Jun 2024 | 13.16 | 13.16 | 12.68 | 12.68 | 12.68 | 628,200 |
| 20 Jun 2024 | 13.00 | 13.41 | 12.50 | 13.34 | 13.34 | 1,285,300 |
| 18 Jun 2024 | 12.19 | 12.44 | 12.13 | 12.35 | 12.35 | 59,400 |
| 17 Jun 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1,305,800 |
| 14 Jun 2024 | 12.00 | 12.30 | 11.75 | 12.30 | 12.30 | 1,324,000 |
| 13 Jun 2024 | 11.69 | 11.91 | 11.68 | 11.83 | 11.83 | 59,300 |
| 12 Jun 2024 | 11.09 | 11.79 | 11.09 | 11.69 | 11.69 | 103,800 |
| 11 Jun 2024 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 43,500 |
| 10 Jun 2024 | 10.90 | 11.07 | 10.81 | 11.00 | 11.00 | 65,900 |
| 07 Jun 2024 | 10.70 | 11.00 | 10.63 | 10.88 | 10.88 | 29,700 |
| 06 Jun 2024 | 11.03 | 11.03 | 10.90 | 10.90 | 10.90 | 43,900 |
| 05 Jun 2024 | 10.60 | 11.29 | 10.60 | 11.12 | 11.12 | 30,100 |
| 04 Jun 2024 | 10.64 | 10.64 | 10.40 | 10.43 | 10.43 | 43,500 |
| 03 Jun 2024 | 10.70 | 10.88 | 10.70 | 10.85 | 10.85 | 74,000 |
| 31 May 2024 | 10.65 | 10.65 | 10.48 | 10.63 | 10.63 | 46,800 |
| 30 May 2024 | 10.99 | 10.99 | 10.83 | 10.99 | 10.99 | 29,900 |
| 29 May 2024 | 11.13 | 11.13 | 11.01 | 11.11 | 11.11 | 39,300 |
| 28 May 2024 | 11.19 | 11.47 | 11.17 | 11.45 | 11.45 | 63,700 |
| 24 May 2024 | 10.66 | 10.84 | 10.57 | 10.82 | 10.82 | 53,700 |
| 23 May 2024 | 10.50 | 10.64 | 10.44 | 10.56 | 10.56 | 128,000 |
| 22 May 2024 | 10.25 | 10.46 | 10.14 | 10.35 | 10.35 | 39,900 |
| 21 May 2024 | 10.00 | 10.27 | 10.00 | 10.12 | 10.12 | 28,300 |
| 20 May 2024 | 10.43 | 10.43 | 10.10 | 10.32 | 10.32 | 33,100 |
| 17 May 2024 | 10.19 | 10.54 | 10.19 | 10.54 | 10.54 | 42,700 |
| 16 May 2024 | 10.50 | 10.66 | 10.40 | 10.40 | 10.40 | 79,400 |
| 15 May 2024 | 10.35 | 10.71 | 10.35 | 10.66 | 10.66 | 29,000 |
| 14 May 2024 | 10.37 | 10.40 | 10.26 | 10.38 | 10.38 | 67,700 |
| 13 May 2024 | 10.12 | 10.37 | 10.12 | 10.35 | 10.35 | 15,000 |
| 10 May 2024 | 10.26 | 10.38 | 10.10 | 10.25 | 10.25 | 23,600 |
| 09 May 2024 | 10.14 | 10.54 | 10.14 | 10.40 | 10.40 | 27,000 |
| 08 May 2024 | 10.06 | 10.52 | 10.06 | 10.52 | 10.52 | 28,700 |
| 07 May 2024 | 10.21 | 10.50 | 10.21 | 10.40 | 10.40 | 169,300 |
| 06 May 2024 | 9.62 | 9.98 | 9.62 | 9.98 | 9.98 | 81,200 |
| 03 May 2024 | 9.55 | 9.65 | 9.50 | 9.63 | 9.63 | 27,500 |
| 02 May 2024 | 9.50 | 9.50 | 9.38 | 9.48 | 9.48 | 760,200 |
| 01 May 2024 | 9.51 | 9.51 | 9.32 | 9.37 | 9.37 | 32,700 |
| 30 Apr 2024 | 9.50 | 9.59 | 9.50 | 9.57 | 9.57 | 27,500 |
| 29 Apr 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 53,900 |
| 26 Apr 2024 | 9.40 | 9.52 | 9.40 | 9.52 | 9.52 | 48,000 |
| 25 Apr 2024 | 9.31 | 9.34 | 9.16 | 9.32 | 9.32 | 36,600 |
| 24 Apr 2024 | 8.95 | 9.53 | 8.95 | 9.45 | 9.45 | 70,500 |
| 23 Apr 2024 | 8.61 | 8.90 | 8.61 | 8.86 | 8.86 | 28,200 |
| 22 Apr 2024 | 8.54 | 8.72 | 8.50 | 8.64 | 8.64 | 41,400 |
| 19 Apr 2024 | 8.85 | 8.85 | 8.49 | 8.63 | 8.63 | 73,200 |
| 18 Apr 2024 | 8.75 | 8.98 | 8.75 | 8.95 | 8.95 | 16,600 |
| 17 Apr 2024 | 8.72 | 8.93 | 8.72 | 8.90 | 8.90 | 29,000 |
| 16 Apr 2024 | 8.40 | 8.61 | 8.35 | 8.57 | 8.57 | 71,200 |
| 15 Apr 2024 | 9.16 | 9.16 | 8.54 | 8.55 | 8.55 | 104,800 |
| 12 Apr 2024 | 9.10 | 9.29 | 9.10 | 9.18 | 9.18 | 21,600 |
| 11 Apr 2024 | 9.45 | 9.46 | 9.10 | 9.20 | 9.20 | 40,900 |
| 10 Apr 2024 | 9.65 | 9.65 | 9.45 | 9.52 | 9.52 | 36,300 |
| 09 Apr 2024 | 9.76 | 9.77 | 9.70 | 9.72 | 9.72 | 47,800 |
| 08 Apr 2024 | 9.80 | 9.81 | 9.56 | 9.79 | 9.79 | 54,000 |
| 05 Apr 2024 | 9.41 | 9.70 | 9.41 | 9.56 | 9.56 | 90,200 |
| 04 Apr 2024 | 9.67 | 9.90 | 9.67 | 9.75 | 9.75 | 38,700 |
| 03 Apr 2024 | 9.72 | 9.90 | 9.70 | 9.87 | 9.87 | 75,500 |
| 02 Apr 2024 | 9.61 | 9.81 | 9.59 | 9.76 | 9.76 | 220,700 |
| 01 Apr 2024 | 9.49 | 9.88 | 9.32 | 9.42 | 9.42 | 103,000 |
| 28 Mar 2024 | 9.32 | 9.70 | 9.32 | 9.55 | 9.55 | 124,700 |
| 27 Mar 2024 | 8.98 | 9.25 | 8.98 | 9.20 | 9.20 | 45,500 |
| 26 Mar 2024 | 8.86 | 9.04 | 8.86 | 8.89 | 8.89 | 61,800 |
| 25 Mar 2024 | 8.91 | 9.25 | 8.91 | 9.18 | 9.18 | 86,600 |
| 22 Mar 2024 | 8.76 | 9.05 | 8.76 | 9.02 | 9.02 | 66,900 |
| 21 Mar 2024 | 8.63 | 8.95 | 8.63 | 8.83 | 8.83 | 62,200 |
| 20 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.54 | 8.54 | 78,700 |
| 19 Mar 2024 | 8.26 | 8.50 | 8.26 | 8.37 | 8.37 | 530,900 |
| 18 Mar 2024 | 8.31 | 8.51 | 8.31 | 8.47 | 8.47 | 157,700 |
| 15 Mar 2024 | 8.22 | 8.39 | 8.22 | 8.27 | 8.27 | 75,300 |
| 14 Mar 2024 | 7.77 | 8.17 | 7.70 | 7.99 | 7.99 | 152,300 |
| 13 Mar 2024 | 7.33 | 7.53 | 7.33 | 7.51 | 7.51 | 88,700 |
| 12 Mar 2024 | 7.20 | 7.50 | 7.16 | 7.44 | 7.44 | 113,200 |
| 11 Mar 2024 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | 33,900 |
| 08 Mar 2024 | 6.75 | 6.75 | 6.58 | 6.59 | 6.59 | 31,200 |
| 07 Mar 2024 | 6.75 | 6.86 | 6.57 | 6.77 | 6.77 | 60,000 |
| 06 Mar 2024 | 6.51 | 6.72 | 6.51 | 6.67 | 6.67 | 22,300 |
| 05 Mar 2024 | 6.55 | 6.69 | 6.50 | 6.57 | 6.57 | 50,200 |
| 04 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 61,500 |
| 01 Mar 2024 | 6.23 | 6.41 | 6.23 | 6.41 | 6.41 | 47,000 |
| 29 Feb 2024 | 6.40 | 6.43 | 6.37 | 6.40 | 6.40 | 17,400 |
| 28 Feb 2024 | 6.25 | 6.42 | 6.24 | 6.37 | 6.37 | 29,000 |
| 27 Feb 2024 | 6.37 | 6.48 | 6.37 | 6.40 | 6.40 | 23,100 |
| 26 Feb 2024 | 6.30 | 6.48 | 6.30 | 6.41 | 6.41 | 27,700 |
| 23 Feb 2024 | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | 57,300 |
| 22 Feb 2024 | 6.38 | 6.48 | 6.38 | 6.43 | 6.43 | 36,700 |
| 21 Feb 2024 | 6.40 | 6.49 | 6.40 | 6.44 | 6.44 | 29,300 |
| 20 Feb 2024 | 6.37 | 6.49 | 6.36 | 6.48 | 6.48 | 56,600 |
| 16 Feb 2024 | 6.27 | 6.40 | 6.27 | 6.35 | 6.35 | 30,900 |
| 15 Feb 2024 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 16,500 |
| 14 Feb 2024 | 6.45 | 6.49 | 6.35 | 6.40 | 6.40 | 55,500 |
| 13 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 26,000 |
| 12 Feb 2024 | 6.35 | 6.58 | 6.30 | 6.44 | 6.44 | 60,500 |
| 09 Feb 2024 | 6.43 | 6.55 | 6.41 | 6.50 | 6.50 | 34,400 |
| 08 Feb 2024 | 6.35 | 6.51 | 6.35 | 6.51 | 6.51 | 31,300 |
| 07 Feb 2024 | 6.40 | 6.56 | 6.40 | 6.45 | 6.45 | 48,500 |
| 06 Feb 2024 | 6.41 | 6.45 | 6.37 | 6.37 | 6.37 | 14,900 |
| *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.