Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	6.76	6.76	6.60	6.72	6.72	33,100
02 Feb 2023	6.72	6.78	6.70	6.76	6.76	35,300
01 Feb 2023	6.63	6.78	6.60	6.78	6.78	24,300
31 Jan 2023	6.55	6.68	6.55	6.63	6.63	37,400
30 Jan 2023	6.60	6.60	6.50	6.53	6.53	68,700
27 Jan 2023	6.80	6.91	6.70	6.70	6.70	83,000
26 Jan 2023	6.80	6.81	6.68	6.79	6.79	90,300
25 Jan 2023	6.70	6.76	6.55	6.76	6.76	97,600
24 Jan 2023	6.55	6.81	6.30	6.59	6.59	51,200
23 Jan 2023	6.40	6.58	6.38	6.52	6.52	74,100
20 Jan 2023	6.38	6.54	6.38	6.46	6.46	33,700
19 Jan 2023	6.36	6.51	6.36	6.40	6.40	26,800
18 Jan 2023	6.66	6.66	6.45	6.46	6.46	36,900
17 Jan 2023	6.44	6.49	6.41	6.45	6.45	37,900
13 Jan 2023	6.43	6.52	6.41	6.45	6.45	28,700
12 Jan 2023	6.50	6.53	6.41	6.51	6.51	50,500
11 Jan 2023	6.57	6.57	6.42	6.51	6.51	40,600
10 Jan 2023	6.47	6.59	6.40	6.58	6.58	36,600
09 Jan 2023	6.43	6.50	6.43	6.46	6.46	45,300
06 Jan 2023	6.21	6.43	6.21	6.37	6.37	48,600
05 Jan 2023	6.10	6.31	6.10	6.27	6.27	26,600
04 Jan 2023	6.47	6.47	6.20	6.21	6.21	33,300
03 Jan 2023	6.47	6.50	6.31	6.31	6.31	76,300
30 Dec 2022	6.31	6.49	6.31	6.40	6.40	26,900
29 Dec 2022	6.30	6.60	6.30	6.42	6.42	61,300
28 Dec 2022	6.29	6.43	6.25	6.40	6.40	62,500
27 Dec 2022	6.40	6.46	6.36	6.36	6.36	97,700
23 Dec 2022	6.38	6.47	6.35	6.46	6.46	45,900
22 Dec 2022	6.50	6.50	6.35	6.43	6.43	30,800
21 Dec 2022	6.43	6.47	6.42	6.45	6.45	53,000
20 Dec 2022	6.41	6.50	6.41	6.50	6.50	28,700
19 Dec 2022	6.42	6.50	6.42	6.45	6.45	27,800
16 Dec 2022	6.40	6.50	6.37	6.40	6.40	41,700
15 Dec 2022	6.50	6.61	6.40	6.41	6.41	41,300
14 Dec 2022	6.54	6.62	6.50	6.57	6.57	44,600
13 Dec 2022	6.57	6.61	6.50	6.50	6.50	41,000
12 Dec 2022	6.57	6.59	6.49	6.53	6.53	27,300
09 Dec 2022	6.52	6.66	6.50	6.59	6.59	37,300
08 Dec 2022	6.50	6.65	6.49	6.57	6.57	20,000
07 Dec 2022	6.55	6.60	6.49	6.56	6.56	41,100
06 Dec 2022	6.59	6.73	6.50	6.55	6.55	76,700
05 Dec 2022	6.81	6.83	6.73	6.79	6.79	80,300
02 Dec 2022	6.70	6.81	6.70	6.81	6.81	41,100
01 Dec 2022	6.70	6.75	6.61	6.65	6.65	49,500
30 Nov 2022	6.46	6.60	6.46	6.58	6.58	317,200
29 Nov 2022	6.28	6.39	6.19	6.26	6.26	70,200
28 Nov 2022	6.33	6.43	6.29	6.32	6.32	87,400
25 Nov 2022	6.35	6.40	6.35	6.38	6.38	51,200
23 Nov 2022	6.38	6.50	6.21	6.39	6.39	43,100
22 Nov 2022	6.30	6.43	6.30	6.39	6.39	35,600
21 Nov 2022	6.40	6.46	6.31	6.40	6.40	19,400
18 Nov 2022	6.40	6.45	6.35	6.40	6.40	21,300
17 Nov 2022	6.50	6.51	6.32	6.40	6.40	44,200
16 Nov 2022	6.29	6.48	6.21	6.30	6.30	86,900
15 Nov 2022	6.40	6.51	6.40	6.48	6.48	41,700
14 Nov 2022	6.40	6.48	6.36	6.43	6.43	42,600
11 Nov 2022	6.20	6.43	6.20	6.40	6.40	72,300
10 Nov 2022	6.14	6.28	6.05	6.20	6.20	100,500
09 Nov 2022	6.18	6.29	6.18	6.26	6.26	43,700
08 Nov 2022	6.18	6.22	6.11	6.19	6.19	72,500
07 Nov 2022	6.22	6.25	6.09	6.18	6.18	53,100
04 Nov 2022	6.17	6.25	6.05	6.22	6.22	68,600
03 Nov 2022	6.04	6.17	6.03	6.15	6.15	78,700
02 Nov 2022	6.17	6.35	6.10	6.17	6.17	54,900
01 Nov 2022	6.16	6.23	6.16	6.17	6.17	73,600
31 Oct 2022	6.15	6.33	6.10	6.23	6.23	67,400
28 Oct 2022	6.38	6.46	6.33	6.40	6.40	28,500
27 Oct 2022	6.45	6.45	6.43	6.43	6.43	27,200
26 Oct 2022	6.34	6.45	6.32	6.44	6.44	56,800
25 Oct 2022	6.36	6.38	6.22	6.34	6.34	55,400
24 Oct 2022	6.40	6.41	6.22	6.28	6.28	52,400
21 Oct 2022	6.29	6.42	6.29	6.40	6.40	48,800
20 Oct 2022	6.28	6.38	6.25	6.29	6.29	68,000
19 Oct 2022	6.34	6.34	6.26	6.26	6.26	44,900
18 Oct 2022	6.41	6.48	6.31	6.37	6.37	49,800
17 Oct 2022	6.40	6.60	6.23	6.52	6.52	41,900
14 Oct 2022	6.48	6.50	6.36	6.40	6.40	25,100
13 Oct 2022	6.36	6.51	6.27	6.48	6.48	44,500
12 Oct 2022	6.24	6.40	6.24	6.39	6.39	34,300
11 Oct 2022	6.41	6.51	6.39	6.41	6.41	78,500
10 Oct 2022	6.49	6.66	6.49	6.52	6.52	32,200
07 Oct 2022	6.63	6.75	6.60	6.68	6.68	155,300
06 Oct 2022	6.70	6.78	6.59	6.68	6.68	67,300
05 Oct 2022	6.68	6.69	6.60	6.60	6.60	45,600
04 Oct 2022	6.41	6.67	6.40	6.56	6.56	51,600
03 Oct 2022	6.25	6.45	6.25	6.27	6.27	69,100
30 Sept 2022	6.26	6.35	6.25	6.35	6.35	70,300
29 Sept 2022	6.20	6.30	6.03	6.17	6.17	112,600
28 Sept 2022	6.22	6.34	6.22	6.31	6.31	194,800
27 Sept 2022	6.47	6.56	6.45	6.45	6.45	42,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,785.68-131.84(-0.39%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,785.68
-131.84(-0.39%)