Australia markets closed

Hon Hai Precision Industry Co., Ltd. (HNHPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.72-0.05 (-0.67%)
At close: 03:56PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20236.766.766.606.726.7233,100
02 Feb 20236.726.786.706.766.7635,300
01 Feb 20236.636.786.606.786.7824,300
31 Jan 20236.556.686.556.636.6337,400
30 Jan 20236.606.606.506.536.5368,700
27 Jan 20236.806.916.706.706.7083,000
26 Jan 20236.806.816.686.796.7990,300
25 Jan 20236.706.766.556.766.7697,600
24 Jan 20236.556.816.306.596.5951,200
23 Jan 20236.406.586.386.526.5274,100
20 Jan 20236.386.546.386.466.4633,700
19 Jan 20236.366.516.366.406.4026,800
18 Jan 20236.666.666.456.466.4636,900
17 Jan 20236.446.496.416.456.4537,900
13 Jan 20236.436.526.416.456.4528,700
12 Jan 20236.506.536.416.516.5150,500
11 Jan 20236.576.576.426.516.5140,600
10 Jan 20236.476.596.406.586.5836,600
09 Jan 20236.436.506.436.466.4645,300
06 Jan 20236.216.436.216.376.3748,600
05 Jan 20236.106.316.106.276.2726,600
04 Jan 20236.476.476.206.216.2133,300
03 Jan 20236.476.506.316.316.3176,300
30 Dec 20226.316.496.316.406.4026,900
29 Dec 20226.306.606.306.426.4261,300
28 Dec 20226.296.436.256.406.4062,500
27 Dec 20226.406.466.366.366.3697,700
23 Dec 20226.386.476.356.466.4645,900
22 Dec 20226.506.506.356.436.4330,800
21 Dec 20226.436.476.426.456.4553,000
20 Dec 20226.416.506.416.506.5028,700
19 Dec 20226.426.506.426.456.4527,800
16 Dec 20226.406.506.376.406.4041,700
15 Dec 20226.506.616.406.416.4141,300
14 Dec 20226.546.626.506.576.5744,600
13 Dec 20226.576.616.506.506.5041,000
12 Dec 20226.576.596.496.536.5327,300
09 Dec 20226.526.666.506.596.5937,300
08 Dec 20226.506.656.496.576.5720,000
07 Dec 20226.556.606.496.566.5641,100
06 Dec 20226.596.736.506.556.5576,700
05 Dec 20226.816.836.736.796.7980,300
02 Dec 20226.706.816.706.816.8141,100
01 Dec 20226.706.756.616.656.6549,500
30 Nov 20226.466.606.466.586.58317,200
29 Nov 20226.286.396.196.266.2670,200
28 Nov 20226.336.436.296.326.3287,400
25 Nov 20226.356.406.356.386.3851,200
23 Nov 20226.386.506.216.396.3943,100
22 Nov 20226.306.436.306.396.3935,600
21 Nov 20226.406.466.316.406.4019,400
18 Nov 20226.406.456.356.406.4021,300
17 Nov 20226.506.516.326.406.4044,200
16 Nov 20226.296.486.216.306.3086,900
15 Nov 20226.406.516.406.486.4841,700
14 Nov 20226.406.486.366.436.4342,600
11 Nov 20226.206.436.206.406.4072,300
10 Nov 20226.146.286.056.206.20100,500
09 Nov 20226.186.296.186.266.2643,700
08 Nov 20226.186.226.116.196.1972,500
07 Nov 20226.226.256.096.186.1853,100
04 Nov 20226.176.256.056.226.2268,600
03 Nov 20226.046.176.036.156.1578,700
02 Nov 20226.176.356.106.176.1754,900
01 Nov 20226.166.236.166.176.1773,600
31 Oct 20226.156.336.106.236.2367,400
28 Oct 20226.386.466.336.406.4028,500
27 Oct 20226.456.456.436.436.4327,200
26 Oct 20226.346.456.326.446.4456,800
25 Oct 20226.366.386.226.346.3455,400
24 Oct 20226.406.416.226.286.2852,400
21 Oct 20226.296.426.296.406.4048,800
20 Oct 20226.286.386.256.296.2968,000
19 Oct 20226.346.346.266.266.2644,900
18 Oct 20226.416.486.316.376.3749,800
17 Oct 20226.406.606.236.526.5241,900
14 Oct 20226.486.506.366.406.4025,100
13 Oct 20226.366.516.276.486.4844,500
12 Oct 20226.246.406.246.396.3934,300
11 Oct 20226.416.516.396.416.4178,500
10 Oct 20226.496.666.496.526.5232,200
07 Oct 20226.636.756.606.686.68155,300
06 Oct 20226.706.786.596.686.6867,300
05 Oct 20226.686.696.606.606.6045,600
04 Oct 20226.416.676.406.566.5651,600
03 Oct 20226.256.456.256.276.2769,100
30 Sept 20226.266.356.256.356.3570,300
29 Sept 20226.206.306.036.176.17112,600
28 Sept 20226.226.346.226.316.31194,800
27 Sept 20226.476.566.456.456.4542,400
26 Sept 20226.506.526.456.496.4932,200
23 Sept 20226.676.706.536.536.5381,700
22 Sept 20226.556.756.556.676.6732,700
21 Sept 20226.756.806.616.616.6183,000
20 Sept 20226.746.856.746.766.7629,400
19 Sept 20226.786.786.736.756.7555,600
16 Sept 20226.926.926.736.786.7843,100
15 Sept 20226.816.896.796.796.7944,900
14 Sept 20226.816.946.816.846.8424,000
13 Sept 20226.846.996.816.906.9045,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...