Hon Hai Precision Industry Co., Ltd. (HNHPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 7.42 | 7.55 | 7.41 | 7.47 | 7.47 | 52,300 |
| 26 May 2022 | 7.28 | 7.38 | 7.28 | 7.36 | 7.36 | 52,000 |
| 25 May 2022 | 7.17 | 7.40 | 7.17 | 7.34 | 7.34 | 46,000 |
| 24 May 2022 | 7.25 | 7.34 | 7.16 | 7.34 | 7.34 | 59,900 |
| 23 May 2022 | 7.15 | 7.25 | 7.12 | 7.22 | 7.22 | 55,000 |
| 20 May 2022 | 7.15 | 7.18 | 7.00 | 7.03 | 7.03 | 66,200 |
| 19 May 2022 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | 32,700 |
| 18 May 2022 | 7.16 | 7.16 | 6.85 | 7.03 | 7.03 | 64,800 |
| 17 May 2022 | 7.00 | 7.03 | 6.95 | 6.99 | 6.99 | 55,200 |
| 16 May 2022 | 6.90 | 6.95 | 6.84 | 6.92 | 6.92 | 50,300 |
| 13 May 2022 | 6.81 | 6.95 | 6.79 | 6.90 | 6.90 | 153,600 |
| 12 May 2022 | 6.85 | 6.91 | 6.52 | 6.56 | 6.56 | 71,900 |
| 11 May 2022 | 6.83 | 6.90 | 6.75 | 6.83 | 6.83 | 34,800 |
| 10 May 2022 | 6.86 | 6.95 | 6.75 | 6.90 | 6.90 | 106,000 |
| 09 May 2022 | 6.79 | 6.93 | 6.79 | 6.83 | 6.83 | 55,900 |
| 06 May 2022 | 6.88 | 7.00 | 6.85 | 6.90 | 6.90 | 65,300 |
| 05 May 2022 | 7.04 | 7.04 | 6.82 | 6.85 | 6.85 | 32,100 |
| 04 May 2022 | 7.05 | 7.05 | 6.91 | 6.97 | 6.97 | 83,800 |
| 03 May 2022 | 6.91 | 6.91 | 6.76 | 6.78 | 6.78 | 72,000 |
| 02 May 2022 | 6.73 | 6.91 | 6.64 | 6.74 | 6.74 | 48,000 |
| 29 Apr 2022 | 6.85 | 6.90 | 6.70 | 6.75 | 6.75 | 48,400 |
| 28 Apr 2022 | 6.71 | 6.85 | 6.68 | 6.84 | 6.84 | 54,400 |
| 27 Apr 2022 | 6.66 | 6.69 | 6.55 | 6.66 | 6.66 | 115,900 |
| 26 Apr 2022 | 6.76 | 6.80 | 6.66 | 6.67 | 6.67 | 80,000 |
| 25 Apr 2022 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | 118,000 |
| 22 Apr 2022 | 6.86 | 7.06 | 6.80 | 6.88 | 6.88 | 86,100 |
| 21 Apr 2022 | 6.90 | 7.00 | 6.82 | 6.92 | 6.92 | 31,000 |
| 20 Apr 2022 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | 73,300 |
| 19 Apr 2022 | 6.83 | 7.03 | 6.75 | 6.95 | 6.95 | 48,100 |
| 18 Apr 2022 | 7.04 | 7.36 | 6.90 | 6.96 | 6.96 | 59,800 |
| 14 Apr 2022 | 7.00 | 7.10 | 6.98 | 7.05 | 7.05 | 35,200 |
| 13 Apr 2022 | 7.10 | 7.10 | 6.96 | 7.05 | 7.05 | 41,000 |
| 12 Apr 2022 | 7.08 | 7.08 | 6.96 | 6.98 | 6.98 | 79,600 |
| 11 Apr 2022 | 7.05 | 7.11 | 6.95 | 7.00 | 7.00 | 40,900 |
| 08 Apr 2022 | 7.12 | 7.14 | 7.05 | 7.07 | 7.07 | 27,300 |
| 07 Apr 2022 | 7.15 | 7.18 | 7.10 | 7.14 | 7.14 | 36,900 |
| 06 Apr 2022 | 7.28 | 7.28 | 7.16 | 7.19 | 7.19 | 86,100 |
| 05 Apr 2022 | 7.30 | 7.38 | 7.29 | 7.31 | 7.31 | 66,600 |
| 04 Apr 2022 | 7.17 | 7.28 | 7.17 | 7.27 | 7.27 | 55,600 |
| 01 Apr 2022 | 7.24 | 7.28 | 7.17 | 7.19 | 7.19 | 36,700 |
| 31 Mar 2022 | 7.28 | 7.35 | 7.23 | 7.23 | 7.23 | 50,100 |
| 30 Mar 2022 | 7.23 | 7.35 | 7.23 | 7.26 | 7.26 | 20,200 |
| 29 Mar 2022 | 7.21 | 7.30 | 7.21 | 7.26 | 7.26 | 37,700 |
| 28 Mar 2022 | 7.40 | 7.41 | 7.23 | 7.27 | 7.27 | 46,400 |
| 25 Mar 2022 | 7.40 | 7.42 | 7.30 | 7.30 | 7.30 | 35,700 |
| 24 Mar 2022 | 7.45 | 7.45 | 7.32 | 7.40 | 7.40 | 19,900 |
| 23 Mar 2022 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 52,100 |
| 22 Mar 2022 | 7.30 | 7.44 | 7.21 | 7.25 | 7.25 | 62,800 |
| 21 Mar 2022 | 7.40 | 7.40 | 7.22 | 7.32 | 7.32 | 85,900 |
| 18 Mar 2022 | 7.31 | 7.45 | 7.31 | 7.44 | 7.44 | 31,000 |
| 17 Mar 2022 | 7.17 | 7.30 | 7.17 | 7.27 | 7.27 | 56,300 |
| 16 Mar 2022 | 7.18 | 7.18 | 7.01 | 7.10 | 7.10 | 117,100 |
| 15 Mar 2022 | 6.85 | 7.00 | 6.75 | 7.00 | 7.00 | 247,500 |
| 14 Mar 2022 | 7.12 | 7.14 | 6.89 | 6.89 | 6.89 | 134,300 |
| 11 Mar 2022 | 7.20 | 7.25 | 7.11 | 7.14 | 7.14 | 495,300 |
| 10 Mar 2022 | 7.15 | 7.20 | 7.08 | 7.19 | 7.19 | 129,400 |
| 09 Mar 2022 | 7.04 | 7.15 | 6.95 | 7.04 | 7.04 | 170,100 |
| 08 Mar 2022 | 7.03 | 7.14 | 6.94 | 7.03 | 7.03 | 90,500 |
| 07 Mar 2022 | 7.20 | 7.26 | 6.90 | 6.93 | 6.93 | 134,100 |
| 04 Mar 2022 | 7.29 | 7.48 | 7.17 | 7.31 | 7.31 | 365,100 |
| 03 Mar 2022 | 7.29 | 7.38 | 7.25 | 7.25 | 7.25 | 82,400 |
| 02 Mar 2022 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 42,300 |
| 01 Mar 2022 | 7.28 | 7.35 | 7.19 | 7.25 | 7.25 | 83,600 |
| 28 Feb 2022 | 7.20 | 7.31 | 7.16 | 7.26 | 7.26 | 59,600 |
| 25 Feb 2022 | 7.24 | 7.36 | 7.17 | 7.29 | 7.29 | 85,300 |
| 24 Feb 2022 | 7.10 | 7.24 | 7.06 | 7.22 | 7.22 | 96,800 |
| 23 Feb 2022 | 7.41 | 7.50 | 7.35 | 7.35 | 7.35 | 39,200 |
| 22 Feb 2022 | 7.48 | 7.59 | 7.38 | 7.38 | 7.38 | 74,400 |
| 18 Feb 2022 | 7.46 | 7.50 | 7.44 | 7.48 | 7.48 | 43,800 |
| 17 Feb 2022 | 7.50 | 7.56 | 7.44 | 7.47 | 7.47 | 33,100 |
| 16 Feb 2022 | 7.50 | 7.50 | 7.28 | 7.37 | 7.37 | 64,200 |
| 15 Feb 2022 | 7.39 | 7.48 | 7.32 | 7.42 | 7.42 | 32,600 |
| 14 Feb 2022 | 7.48 | 7.49 | 7.25 | 7.26 | 7.26 | 66,600 |
| 11 Feb 2022 | 7.48 | 7.58 | 7.45 | 7.46 | 7.46 | 43,500 |
| 10 Feb 2022 | 7.60 | 7.60 | 7.45 | 7.59 | 7.59 | 78,600 |
| 09 Feb 2022 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 73,800 |
| 08 Feb 2022 | 7.50 | 7.60 | 7.50 | 7.53 | 7.53 | 71,100 |
| 07 Feb 2022 | 7.43 | 7.49 | 7.36 | 7.48 | 7.48 | 531,300 |
| 04 Feb 2022 | 7.25 | 7.42 | 7.25 | 7.33 | 7.33 | 82,000 |
| 03 Feb 2022 | 7.32 | 7.44 | 7.25 | 7.28 | 7.28 | 60,700 |
| 02 Feb 2022 | 7.25 | 7.35 | 7.25 | 7.32 | 7.32 | 76,700 |
| 01 Feb 2022 | 7.18 | 7.25 | 7.10 | 7.24 | 7.24 | 59,200 |
| 31 Jan 2022 | 6.99 | 7.18 | 6.97 | 7.18 | 7.18 | 131,900 |
| 28 Jan 2022 | 7.00 | 7.05 | 6.88 | 6.93 | 6.93 | 127,800 |
| 27 Jan 2022 | 7.20 | 7.27 | 7.01 | 7.03 | 7.03 | 101,300 |
| 26 Jan 2022 | 7.36 | 7.39 | 7.23 | 7.27 | 7.27 | 38,800 |
| 25 Jan 2022 | 7.24 | 7.34 | 7.18 | 7.31 | 7.31 | 116,600 |
| 24 Jan 2022 | 7.33 | 7.35 | 7.02 | 7.20 | 7.20 | 250,300 |
| 21 Jan 2022 | 7.40 | 7.44 | 7.32 | 7.35 | 7.35 | 122,000 |
| 20 Jan 2022 | 7.38 | 7.47 | 7.35 | 7.40 | 7.40 | 92,800 |
| 19 Jan 2022 | 7.44 | 7.51 | 7.41 | 7.45 | 7.45 | 111,300 |
| 18 Jan 2022 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | 60,400 |
| 14 Jan 2022 | 7.40 | 7.53 | 7.39 | 7.51 | 7.51 | 80,800 |
| 13 Jan 2022 | 7.65 | 7.70 | 7.52 | 7.60 | 7.60 | 77,500 |
| 12 Jan 2022 | 7.49 | 7.50 | 7.41 | 7.50 | 7.50 | 66,300 |
| 11 Jan 2022 | 7.50 | 7.50 | 7.43 | 7.46 | 7.46 | 100,800 |
| 10 Jan 2022 | 7.43 | 7.57 | 7.35 | 7.40 | 7.40 | 115,800 |
| 07 Jan 2022 | 7.57 | 7.70 | 7.51 | 7.58 | 7.58 | 110,300 |
| 06 Jan 2022 | 7.65 | 7.66 | 7.54 | 7.60 | 7.60 | 188,600 |
| 05 Jan 2022 | 7.86 | 7.95 | 7.67 | 7.67 | 7.67 | 119,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
