Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 12.48 | 12.50 | 12.42 | 12.47 | 12.47 | 18,400 |
| 10 Oct 2024 | 12.41 | 12.50 | 12.30 | 12.44 | 12.44 | 31,500 |
| 09 Oct 2024 | 12.25 | 12.52 | 12.20 | 12.49 | 12.49 | 173,200 |
| 08 Oct 2024 | 12.25 | 12.34 | 12.05 | 12.25 | 12.25 | 58,600 |
| 07 Oct 2024 | 11.63 | 12.24 | 11.63 | 12.18 | 12.18 | 278,800 |
| 04 Oct 2024 | 11.65 | 11.85 | 11.65 | 11.82 | 11.82 | 21,900 |
| 03 Oct 2024 | 11.55 | 11.59 | 11.40 | 11.49 | 11.49 | 9,600 |
| 02 Oct 2024 | 11.32 | 11.58 | 11.32 | 11.53 | 11.53 | 30,300 |
| 01 Oct 2024 | 11.65 | 11.91 | 11.25 | 11.44 | 11.44 | 57,000 |
| 30 Sept 2024 | 11.91 | 11.91 | 11.53 | 11.64 | 11.64 | 24,400 |
| 27 Sept 2024 | 11.82 | 12.17 | 11.82 | 11.92 | 11.92 | 27,200 |
| 26 Sept 2024 | 12.00 | 12.21 | 11.83 | 12.05 | 12.05 | 43,700 |
| 25 Sept 2024 | 11.55 | 11.98 | 11.55 | 11.90 | 11.90 | 33,600 |
| 24 Sept 2024 | 11.00 | 11.68 | 11.00 | 11.66 | 11.66 | 45,000 |
| 23 Sept 2024 | 11.04 | 11.25 | 11.00 | 11.09 | 11.09 | 23,100 |
| 20 Sept 2024 | 11.08 | 11.20 | 11.04 | 11.04 | 11.04 | 24,900 |
| 19 Sept 2024 | 10.50 | 11.21 | 10.50 | 11.17 | 11.17 | 38,600 |
| 18 Sept 2024 | 11.08 | 11.08 | 10.84 | 10.91 | 10.91 | 27,700 |
| 17 Sept 2024 | 11.68 | 11.68 | 10.90 | 11.17 | 11.17 | 13,700 |
| 16 Sept 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 11.18 | 19,000 |
| 13 Sept 2024 | 10.50 | 11.03 | 10.50 | 10.94 | 10.94 | 18,300 |
| 12 Sept 2024 | 10.60 | 11.13 | 10.60 | 10.88 | 10.88 | 20,400 |
| 11 Sept 2024 | 10.27 | 10.84 | 10.27 | 10.79 | 10.79 | 15,900 |
| 10 Sept 2024 | 10.19 | 10.51 | 10.19 | 10.44 | 10.44 | 21,500 |
| 09 Sept 2024 | 10.50 | 10.85 | 10.39 | 10.70 | 10.70 | 56,900 |
| 06 Sept 2024 | 11.02 | 11.08 | 10.51 | 10.56 | 10.56 | 37,700 |
| 05 Sept 2024 | 10.87 | 11.01 | 10.87 | 10.93 | 10.93 | 29,800 |
| 04 Sept 2024 | 10.92 | 11.30 | 10.92 | 11.15 | 11.15 | 21,500 |
| 03 Sept 2024 | 11.30 | 11.61 | 11.01 | 11.01 | 11.01 | 109,800 |
| 30 Aug 2024 | 11.52 | 11.75 | 11.40 | 11.45 | 11.45 | 48,000 |
| 29 Aug 2024 | 11.35 | 11.68 | 11.35 | 11.50 | 11.50 | 43,000 |
| 28 Aug 2024 | 11.46 | 11.66 | 11.45 | 11.60 | 11.60 | 37,800 |
| 27 Aug 2024 | 10.80 | 11.44 | 10.80 | 11.38 | 11.38 | 26,100 |
| 26 Aug 2024 | 11.52 | 11.52 | 11.17 | 11.30 | 11.30 | 17,700 |
| 23 Aug 2024 | 11.18 | 11.62 | 11.00 | 11.40 | 11.40 | 197,800 |
| 22 Aug 2024 | 11.41 | 11.41 | 10.95 | 10.95 | 10.95 | 51,100 |
| 21 Aug 2024 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | 336,700 |
| 20 Aug 2024 | 11.65 | 11.68 | 11.50 | 11.60 | 11.60 | 25,600 |
| 19 Aug 2024 | 11.39 | 11.76 | 11.39 | 11.76 | 11.76 | 32,600 |
| 16 Aug 2024 | 11.13 | 11.40 | 11.13 | 11.37 | 11.37 | 62,400 |
| 15 Aug 2024 | 11.33 | 11.47 | 11.11 | 11.38 | 11.38 | 50,300 |
| 14 Aug 2024 | 11.62 | 11.76 | 11.50 | 11.71 | 11.71 | 74,800 |
| 13 Aug 2024 | 12.00 | 12.10 | 11.15 | 11.70 | 11.70 | 103,300 |
| 12 Aug 2024 | 10.46 | 10.80 | 10.46 | 10.76 | 10.76 | 339,900 |
| 09 Aug 2024 | 10.46 | 10.54 | 10.35 | 10.41 | 10.41 | 520,200 |
| 08 Aug 2024 | 10.00 | 10.39 | 10.00 | 10.38 | 10.38 | 542,000 |
| 07 Aug 2024 | 10.40 | 10.53 | 10.00 | 10.02 | 10.02 | 39,900 |
| 06 Aug 2024 | 10.19 | 10.37 | 9.55 | 10.28 | 10.28 | 66,500 |
| 05 Aug 2024 | 8.85 | 10.44 | 8.61 | 10.04 | 10.04 | 222,500 |
| 02 Aug 2024 | 11.15 | 11.32 | 10.88 | 11.12 | 11.12 | 156,500 |
| 01 Aug 2024 | 12.42 | 12.42 | 11.71 | 11.71 | 11.71 | 44,500 |
| 31 July 2024 | 11.92 | 12.47 | 11.92 | 12.24 | 12.24 | 52,400 |
| 30 July 2024 | 11.40 | 11.87 | 11.40 | 11.52 | 11.52 | 35,400 |
| 29 July 2024 | 11.37 | 11.53 | 11.37 | 11.40 | 11.40 | 291,200 |
| 26 July 2024 | 11.76 | 11.79 | 11.50 | 11.50 | 11.50 | 80,500 |
| 25 July 2024 | 11.60 | 11.79 | 11.45 | 11.62 | 11.62 | 50,200 |
| 24 July 2024 | 11.82 | 12.05 | 11.62 | 11.64 | 11.64 | 88,300 |
| 23 July 2024 | 12.12 | 12.12 | 11.80 | 12.11 | 12.11 | 54,300 |
| 22 July 2024 | 11.76 | 11.88 | 11.65 | 11.87 | 11.87 | 118,400 |
| 19 July 2024 | 12.20 | 12.30 | 12.00 | 12.22 | 12.22 | 51,200 |
| 18 July 2024 | 12.35 | 12.46 | 12.17 | 12.17 | 12.17 | 117,500 |
| 17 July 2024 | 12.73 | 12.92 | 12.60 | 12.66 | 12.66 | 114,800 |
| 16 July 2024 | 13.06 | 13.06 | 12.92 | 12.99 | 12.99 | 48,900 |
| 15 July 2024 | 13.05 | 13.26 | 13.05 | 13.08 | 13.08 | 90,400 |
| 12 July 2024 | 13.17 | 13.52 | 13.12 | 13.30 | 13.30 | 169,600 |
| 11 July 2024 | 13.81 | 14.16 | 13.71 | 13.80 | 13.80 | 100,000 |
| 10 July 2024 | 13.70 | 13.88 | 13.63 | 13.81 | 13.81 | 93,500 |
| 09 July 2024 | 13.95 | 13.95 | 13.70 | 13.76 | 13.76 | 52,200 |
| 08 July 2024 | 13.53 | 14.00 | 13.53 | 13.97 | 13.97 | 59,900 |
| 05 July 2024 | 12.67 | 13.15 | 12.67 | 13.13 | 13.13 | 68,900 |
| 03 July 2024 | 12.50 | 12.59 | 12.44 | 12.50 | 12.50 | 33,100 |
| 02 July 2024 | 13.00 | 13.32 | 12.50 | 12.56 | 12.56 | 79,700 |
| 01 July 2024 | 13.00 | 13.11 | 13.00 | 13.09 | 13.09 | 51,100 |
| 28 June 2024 | 13.04 | 13.04 | 12.85 | 12.91 | 12.91 | 41,600 |
| 27 June 2024 | 12.37 | 13.08 | 12.37 | 13.03 | 13.03 | 52,700 |
| 26 June 2024 | 12.84 | 12.84 | 12.60 | 12.70 | 12.70 | 75,500 |
| 25 June 2024 | 12.42 | 12.90 | 12.42 | 12.85 | 12.85 | 509,900 |
| 24 June 2024 | 12.76 | 12.80 | 12.68 | 12.75 | 12.75 | 44,700 |
| 21 June 2024 | 13.16 | 13.16 | 12.68 | 12.68 | 12.68 | 628,200 |
| 20 June 2024 | 13.00 | 13.41 | 12.50 | 13.34 | 13.34 | 1,285,300 |
| 18 June 2024 | 12.19 | 12.44 | 12.13 | 12.35 | 12.35 | 59,400 |
| 17 June 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1,305,800 |
| 14 June 2024 | 12.00 | 12.30 | 11.75 | 12.30 | 12.30 | 1,324,000 |
| 13 June 2024 | 11.69 | 11.91 | 11.68 | 11.83 | 11.83 | 59,300 |
| 12 June 2024 | 11.09 | 11.79 | 11.09 | 11.69 | 11.69 | 103,800 |
| 11 June 2024 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 43,500 |
| 10 June 2024 | 10.90 | 11.07 | 10.81 | 11.00 | 11.00 | 65,900 |
| 07 June 2024 | 10.70 | 11.00 | 10.63 | 10.88 | 10.88 | 29,700 |
| 06 June 2024 | 11.03 | 11.03 | 10.90 | 10.90 | 10.90 | 43,900 |
| 05 June 2024 | 10.60 | 11.29 | 10.60 | 11.12 | 11.12 | 30,100 |
| 04 June 2024 | 10.64 | 10.64 | 10.40 | 10.43 | 10.43 | 43,500 |
| 03 June 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 |
| *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.