Hon Hai Precision Industry Co., Ltd. (HNHPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 6.50 | 6.52 | 6.45 | 6.49 | 6.49 | 32,200 |
| 23 Sept 2022 | 6.67 | 6.70 | 6.53 | 6.53 | 6.53 | 81,700 |
| 22 Sept 2022 | 6.55 | 6.75 | 6.55 | 6.67 | 6.67 | 32,700 |
| 21 Sept 2022 | 6.75 | 6.80 | 6.61 | 6.61 | 6.61 | 83,000 |
| 20 Sept 2022 | 6.74 | 6.85 | 6.74 | 6.76 | 6.76 | 29,400 |
| 19 Sept 2022 | 6.78 | 6.78 | 6.73 | 6.75 | 6.75 | 55,600 |
| 16 Sept 2022 | 6.92 | 6.92 | 6.73 | 6.78 | 6.78 | 43,100 |
| 15 Sept 2022 | 6.81 | 6.89 | 6.79 | 6.79 | 6.79 | 44,900 |
| 14 Sept 2022 | 6.81 | 6.94 | 6.81 | 6.84 | 6.84 | 24,000 |
| 13 Sept 2022 | 6.84 | 6.99 | 6.81 | 6.90 | 6.90 | 45,100 |
| 12 Sept 2022 | 6.94 | 7.06 | 6.90 | 6.99 | 6.99 | 154,400 |
| 09 Sept 2022 | 6.89 | 7.00 | 6.81 | 6.99 | 6.99 | 95,800 |
| 08 Sept 2022 | 6.81 | 6.96 | 6.81 | 6.89 | 6.89 | 37,500 |
| 07 Sept 2022 | 6.91 | 6.92 | 6.81 | 6.88 | 6.88 | 43,500 |
| 06 Sept 2022 | 6.92 | 7.08 | 6.91 | 6.95 | 6.95 | 45,600 |
| 02 Sept 2022 | 6.94 | 7.02 | 6.92 | 6.92 | 6.92 | 40,800 |
| 01 Sept 2022 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | 66,100 |
| 31 Aug 2022 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | 15,900 |
| 30 Aug 2022 | 7.23 | 7.23 | 6.99 | 7.00 | 7.00 | 30,200 |
| 29 Aug 2022 | 7.06 | 7.11 | 6.99 | 7.02 | 7.02 | 50,700 |
| 26 Aug 2022 | 7.19 | 7.22 | 7.10 | 7.13 | 7.13 | 17,000 |
| 25 Aug 2022 | 7.20 | 7.20 | 7.18 | 7.19 | 7.19 | 21,400 |
| 24 Aug 2022 | 7.21 | 7.26 | 7.15 | 7.24 | 7.24 | 27,000 |
| 23 Aug 2022 | 7.22 | 7.25 | 7.20 | 7.21 | 7.21 | 16,000 |
| 22 Aug 2022 | 7.34 | 7.34 | 7.20 | 7.24 | 7.24 | 37,700 |
| 19 Aug 2022 | 7.37 | 7.37 | 7.20 | 7.28 | 7.28 | 44,600 |
| 18 Aug 2022 | 7.27 | 7.37 | 7.25 | 7.35 | 7.35 | 51,900 |
| 17 Aug 2022 | 7.20 | 7.37 | 7.20 | 7.33 | 7.33 | 35,600 |
| 16 Aug 2022 | 7.40 | 7.40 | 7.21 | 7.32 | 7.32 | 43,500 |
| 15 Aug 2022 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 30,800 |
| 12 Aug 2022 | 7.46 | 7.47 | 7.21 | 7.44 | 7.44 | 77,900 |
| 11 Aug 2022 | 7.23 | 7.46 | 7.23 | 7.40 | 7.40 | 58,600 |
| 10 Aug 2022 | 7.17 | 7.21 | 7.07 | 7.20 | 7.20 | 115,200 |
| 09 Aug 2022 | 7.03 | 7.12 | 7.02 | 7.02 | 7.02 | 46,000 |
| 08 Aug 2022 | 7.15 | 7.15 | 7.03 | 7.07 | 7.07 | 41,100 |
| 05 Aug 2022 | 7.10 | 7.13 | 7.03 | 7.09 | 7.09 | 36,500 |
| 04 Aug 2022 | 7.07 | 7.14 | 7.07 | 7.11 | 7.11 | 33,700 |
| 03 Aug 2022 | 7.10 | 7.19 | 7.06 | 7.13 | 7.13 | 31,300 |
| 02 Aug 2022 | 7.09 | 7.20 | 7.06 | 7.12 | 7.12 | 32,800 |
| 01 Aug 2022 | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | 55,400 |
| 29 July 2022 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 36,900 |
| 28 July 2022 | 7.19 | 7.19 | 7.06 | 7.17 | 7.17 | 37,300 |
| 27 July 2022 | 7.08 | 7.21 | 7.08 | 7.18 | 7.18 | 107,600 |
| 26 July 2022 | 7.12 | 7.15 | 7.05 | 7.10 | 7.10 | 39,400 |
| 25 July 2022 | 7.10 | 7.19 | 7.04 | 7.12 | 7.12 | 46,000 |
| 22 July 2022 | 6.77 | 7.28 | 6.77 | 7.04 | 7.04 | 24,100 |
| 21 July 2022 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 37,400 |
| 20 July 2022 | 6.93 | 7.05 | 6.91 | 6.97 | 6.97 | 32,900 |
| 19 July 2022 | 6.99 | 7.05 | 6.93 | 7.00 | 7.00 | 39,200 |
| 18 July 2022 | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | 66,500 |
| 15 July 2022 | 6.96 | 6.99 | 6.93 | 6.99 | 6.99 | 26,000 |
| 14 July 2022 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 30,300 |
| 13 July 2022 | 6.94 | 6.95 | 6.80 | 6.82 | 6.82 | 78,300 |
| 13 July 2022 | 0.349 Dividend | |||||
| 12 July 2022 | 7.09 | 7.09 | 7.00 | 7.04 | 6.69 | 27,600 |
| 11 July 2022 | 7.05 | 7.05 | 6.94 | 6.98 | 6.63 | 55,000 |
| 08 July 2022 | 7.12 | 7.12 | 7.01 | 7.10 | 6.75 | 34,200 |
| 07 July 2022 | 7.24 | 7.24 | 6.94 | 7.21 | 6.85 | 42,600 |
| 06 July 2022 | 7.02 | 7.05 | 6.98 | 7.00 | 6.65 | 56,800 |
| 05 July 2022 | 7.06 | 7.19 | 6.94 | 7.02 | 6.67 | 76,100 |
| 01 July 2022 | 7.10 | 7.11 | 7.00 | 7.05 | 6.70 | 83,900 |
| 30 June 2022 | 7.30 | 7.41 | 7.20 | 7.30 | 6.94 | 39,200 |
| 29 June 2022 | 7.42 | 7.48 | 7.30 | 7.34 | 6.98 | 25,300 |
| 28 June 2022 | 7.42 | 7.56 | 7.42 | 7.42 | 7.05 | 46,700 |
| 27 June 2022 | 7.56 | 7.56 | 7.40 | 7.44 | 7.07 | 39,300 |
| 24 June 2022 | 7.35 | 7.50 | 7.35 | 7.39 | 7.02 | 31,600 |
| 23 June 2022 | 7.27 | 7.27 | 7.16 | 7.22 | 6.86 | 15,400 |
| 22 June 2022 | 7.28 | 7.40 | 7.16 | 7.30 | 6.94 | 53,000 |
| 21 June 2022 | 7.39 | 7.50 | 7.31 | 7.48 | 7.11 | 36,300 |
| 17 June 2022 | 7.31 | 7.44 | 7.31 | 7.39 | 7.02 | 97,300 |
| 16 June 2022 | 7.45 | 7.45 | 7.31 | 7.36 | 7.00 | 53,600 |
| 15 June 2022 | 7.50 | 7.57 | 7.44 | 7.53 | 7.16 | 55,100 |
| 14 June 2022 | 7.40 | 7.50 | 7.31 | 7.40 | 7.03 | 71,400 |
| 13 June 2022 | 7.50 | 7.50 | 7.31 | 7.32 | 6.96 | 71,300 |
| 10 June 2022 | 7.60 | 7.64 | 7.55 | 7.60 | 7.22 | 47,400 |
| 09 June 2022 | 7.70 | 7.77 | 7.62 | 7.70 | 7.32 | 51,200 |
| 08 June 2022 | 7.67 | 7.75 | 7.60 | 7.61 | 7.23 | 67,000 |
| 07 June 2022 | 7.65 | 7.75 | 7.60 | 7.70 | 7.32 | 109,100 |
| 06 June 2022 | 7.83 | 7.92 | 7.80 | 7.85 | 7.46 | 65,800 |
| 03 June 2022 | 7.85 | 7.93 | 7.65 | 7.66 | 7.28 | 49,400 |
| 02 June 2022 | 7.47 | 7.77 | 7.47 | 7.77 | 7.38 | 35,900 |
| 01 June 2022 | 7.72 | 7.80 | 7.68 | 7.68 | 7.30 | 124,300 |
| 31 May 2022 | 7.61 | 7.65 | 7.57 | 7.62 | 7.24 | 98,500 |
| 27 May 2022 | 7.42 | 7.55 | 7.41 | 7.47 | 7.10 | 52,300 |
| 26 May 2022 | 7.28 | 7.38 | 7.28 | 7.36 | 7.00 | 52,000 |
| 25 May 2022 | 7.17 | 7.40 | 7.17 | 7.34 | 6.98 | 46,000 |
| 24 May 2022 | 7.25 | 7.34 | 7.16 | 7.34 | 6.98 | 59,900 |
| 23 May 2022 | 7.15 | 7.25 | 7.12 | 7.22 | 6.86 | 55,000 |
| 20 May 2022 | 7.15 | 7.18 | 7.00 | 7.03 | 6.68 | 66,200 |
| 19 May 2022 | 7.03 | 7.15 | 7.03 | 7.15 | 6.80 | 32,700 |
| 18 May 2022 | 7.16 | 7.16 | 6.85 | 7.03 | 6.68 | 64,800 |
| 17 May 2022 | 7.00 | 7.03 | 6.95 | 6.99 | 6.64 | 55,200 |
| 16 May 2022 | 6.90 | 6.95 | 6.84 | 6.92 | 6.58 | 50,300 |
| 13 May 2022 | 6.81 | 6.95 | 6.79 | 6.90 | 6.56 | 153,600 |
| 12 May 2022 | 6.85 | 6.91 | 6.52 | 6.56 | 6.23 | 71,900 |
| 11 May 2022 | 6.83 | 6.90 | 6.75 | 6.83 | 6.49 | 34,800 |
| 10 May 2022 | 6.86 | 6.95 | 6.75 | 6.90 | 6.56 | 106,000 |
| 09 May 2022 | 6.79 | 6.93 | 6.79 | 6.83 | 6.49 | 55,900 |
| 06 May 2022 | 6.88 | 7.00 | 6.85 | 6.90 | 6.56 | 65,300 |
| 05 May 2022 | 7.04 | 7.04 | 6.82 | 6.85 | 6.51 | 32,100 |
| *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.
