Australia markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.49-0.04 (-0.61%)
At close: 03:54PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20226.947.066.906.996.99154,400
09 Sept 20226.897.006.816.996.9995,800
08 Sept 20226.816.966.816.896.8937,500
07 Sept 20226.916.926.816.886.8843,500
06 Sept 20226.927.086.916.956.9545,600
02 Sept 20226.947.026.926.926.9240,800
01 Sept 20227.127.126.926.966.9666,100
31 Aug 20227.207.207.007.057.0515,900
30 Aug 20227.237.236.997.007.0030,200
29 Aug 20227.067.116.997.027.0250,700
26 Aug 20227.197.227.107.137.1317,000
25 Aug 20227.207.207.187.197.1921,400
24 Aug 20227.217.267.157.247.2427,000
23 Aug 20227.227.257.207.217.2116,000
22 Aug 20227.347.347.207.247.2437,700
19 Aug 20227.377.377.207.287.2844,600
18 Aug 20227.277.377.257.357.3551,900
17 Aug 20227.207.377.207.337.3335,600
16 Aug 20227.407.407.217.327.3243,500
15 Aug 20227.327.467.327.387.3830,800
12 Aug 20227.467.477.217.447.4477,900
11 Aug 20227.237.467.237.407.4058,600
10 Aug 20227.177.217.077.207.20115,200
09 Aug 20227.037.127.027.027.0246,000
08 Aug 20227.157.157.037.077.0741,100
05 Aug 20227.107.137.037.097.0936,500
04 Aug 20227.077.147.077.117.1133,700
03 Aug 20227.107.197.067.137.1331,300
02 Aug 20227.097.207.067.127.1232,800
01 Aug 20227.227.227.087.127.1255,400
29 July 20227.177.227.127.217.2136,900
28 July 20227.197.197.067.177.1737,300
27 July 20227.087.217.087.187.18107,600
26 July 20227.127.157.057.107.1039,400
25 July 20227.107.197.047.127.1246,000
22 July 20226.777.286.777.047.0424,100
21 July 20226.937.066.937.007.0037,400
20 July 20226.937.056.916.976.9732,900
19 July 20226.997.056.937.007.0039,200
18 July 20226.996.996.936.986.9866,500
15 July 20226.966.996.936.996.9926,000
14 July 20226.856.956.856.956.9530,300
13 July 20226.946.956.806.826.8278,300
13 July 20220.349 Dividend
12 July 20227.097.097.007.046.6927,600
11 July 20227.057.056.946.986.6355,000
08 July 20227.127.127.017.106.7534,200
07 July 20227.247.246.947.216.8542,600
06 July 20227.027.056.987.006.6556,800
05 July 20227.067.196.947.026.6776,100
01 July 20227.107.117.007.056.7083,900
30 June 20227.307.417.207.306.9439,200
29 June 20227.427.487.307.346.9825,300
28 June 20227.427.567.427.427.0546,700
27 June 20227.567.567.407.447.0739,300
24 June 20227.357.507.357.397.0231,600
23 June 20227.277.277.167.226.8615,400
22 June 20227.287.407.167.306.9453,000
21 June 20227.397.507.317.487.1136,300
17 June 20227.317.447.317.397.0297,300
16 June 20227.457.457.317.367.0053,600
15 June 20227.507.577.447.537.1655,100
14 June 20227.407.507.317.407.0371,400
13 June 20227.507.507.317.326.9671,300
10 June 20227.607.647.557.607.2247,400
09 June 20227.707.777.627.707.3251,200
08 June 20227.677.757.607.617.2367,000
07 June 20227.657.757.607.707.32109,100
06 June 20227.837.927.807.857.4665,800
03 June 20227.857.937.657.667.2849,400
02 June 20227.477.777.477.777.3835,900
01 June 20227.727.807.687.687.30124,300
31 May 20227.617.657.577.627.2498,500
27 May 20227.427.557.417.477.1052,300
26 May 20227.287.387.287.367.0052,000
25 May 20227.177.407.177.346.9846,000
24 May 20227.257.347.167.346.9859,900
23 May 20227.157.257.127.226.8655,000
20 May 20227.157.187.007.036.6866,200
19 May 20227.037.157.037.156.8032,700
18 May 20227.167.166.857.036.6864,800
17 May 20227.007.036.956.996.6455,200
16 May 20226.906.956.846.926.5850,300
13 May 20226.816.956.796.906.56153,600
12 May 20226.856.916.526.566.2371,900
11 May 20226.836.906.756.836.4934,800
10 May 20226.866.956.756.906.56106,000
09 May 20226.796.936.796.836.4955,900
06 May 20226.887.006.856.906.5665,300
05 May 20227.047.046.826.856.5132,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...