Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS
· Delayed Price · Currency is USD
8.76
-0.31 (-3.42%)
Mar 31, 2025, 11:38 AM EST
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.74 | 8.76 | 8.59 | 8.76 | - | -3.42% | 10,398 |
| Mar 28, 2025 | 9.50 | 9.50 | 9.00 | 9.07 | 9.07 | -5.03% | 54,241 |
| Mar 27, 2025 | 9.80 | 9.85 | 9.50 | 9.55 | 9.55 | -3.24% | 32,981 |
| Mar 26, 2025 | 9.95 | 10.08 | 9.70 | 9.87 | 9.87 | -0.30% | 176,417 |
| Mar 25, 2025 | 9.86 | 10.02 | 9.80 | 9.90 | 9.90 | 0.41% | 145,401 |
| Mar 24, 2025 | 9.85 | 9.98 | 9.82 | 9.86 | 9.86 | 0.10% | 150,614 |
| Mar 21, 2025 | 9.90 | 10.00 | 9.85 | 9.85 | 9.85 | -1.05% | 108,098 |
| Mar 20, 2025 | 9.55 | 9.99 | 9.55 | 9.96 | 9.96 | 0.56% | 25,154 |
| Mar 19, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.49% | 45,292 |
| Mar 18, 2025 | 10.10 | 10.12 | 9.98 | 10.05 | 10.05 | -1.66% | 27,368 |
| Mar 17, 2025 | 10.35 | 10.35 | 10.14 | 10.22 | 10.22 | -4.58% | 47,545 |
| Mar 14, 2025 | 10.33 | 10.84 | 10.05 | 10.71 | 10.71 | 5.59% | 26,020 |
| Mar 13, 2025 | 10.13 | 10.27 | 10.01 | 10.14 | 10.14 | -2.94% | 11,609 |
| Mar 12, 2025 | 10.23 | 10.45 | 10.23 | 10.45 | 10.45 | 3.06% | 34,002 |
| Mar 11, 2025 | 10.05 | 10.23 | 10.00 | 10.14 | 10.14 | 0.90% | 33,855 |
| Mar 10, 2025 | 10.45 | 10.45 | 10.05 | 10.05 | 10.05 | -2.90% | 38,378 |
| Mar 7, 2025 | 10.20 | 10.35 | 10.00 | 10.35 | 10.35 | - | 30,025 |
| Mar 6, 2025 | 10.15 | 10.47 | 10.15 | 10.35 | 10.35 | -1.99% | 38,518 |
| Mar 5, 2025 | 10.00 | 10.72 | 9.95 | 10.56 | 10.56 | 2.92% | 46,451 |
| Mar 4, 2025 | 9.76 | 10.34 | 9.75 | 10.26 | 10.26 | 2.91% | 54,122 |
| Mar 3, 2025 | 10.49 | 10.49 | 9.89 | 9.97 | 9.97 | -4.13% | 44,594 |
| Feb 28, 2025 | 10.21 | 10.41 | 10.21 | 10.40 | 10.40 | -0.11% | 31,455 |
| Feb 27, 2025 | 10.25 | 10.75 | 10.25 | 10.41 | 10.41 | -4.49% | 63,747 |
| Feb 26, 2025 | 10.60 | 10.99 | 10.48 | 10.90 | 10.90 | 2.54% | 28,113 |
| Feb 25, 2025 | 10.82 | 10.90 | 10.63 | 10.63 | 10.63 | -3.19% | 40,580 |
| Feb 24, 2025 | 11.00 | 11.12 | 10.90 | 10.98 | 10.98 | 0.56% | 23,228 |
| Feb 21, 2025 | 11.25 | 11.25 | 10.90 | 10.92 | 10.92 | -0.56% | 21,745 |
| Feb 20, 2025 | 11.00 | 11.10 | 10.82 | 10.98 | 10.98 | -1.44% | 56,274 |
| Feb 19, 2025 | 10.90 | 11.14 | 10.90 | 11.14 | 11.14 | 0.77% | 17,101 |
| Feb 18, 2025 | 11.02 | 11.12 | 11.00 | 11.06 | 11.06 | 2.84% | 35,982 |
| Feb 14, 2025 | 10.41 | 10.90 | 10.41 | 10.75 | 10.75 | -2.09% | 9,476 |
| Feb 13, 2025 | 10.41 | 11.00 | 10.41 | 10.98 | 10.98 | 2.81% | 67,253 |
| Feb 12, 2025 | 10.80 | 10.80 | 10.41 | 10.68 | 10.68 | -1.29% | 42,480 |
| Feb 11, 2025 | 10.59 | 10.87 | 10.37 | 10.82 | 10.82 | 1.69% | 45,593 |
| Feb 10, 2025 | 10.40 | 10.67 | 10.40 | 10.64 | 10.64 | -0.33% | 73,581 |
| Feb 7, 2025 | 10.32 | 10.84 | 10.32 | 10.68 | 10.68 | 2.35% | 27,816 |
| Feb 6, 2025 | 10.27 | 10.47 | 10.27 | 10.43 | 10.43 | 1.41% | 22,347 |
| Feb 5, 2025 | 10.09 | 10.40 | 10.09 | 10.29 | 10.29 | 2.54% | 45,804 |
| Feb 4, 2025 | 9.74 | 10.15 | 9.74 | 10.03 | 10.03 | -1.18% | 34,906 |
| Feb 3, 2025 | 10.25 | 10.32 | 9.90 | 10.15 | 10.15 | -4.25% | 79,944 |
| Jan 31, 2025 | 10.72 | 10.81 | 10.50 | 10.60 | 10.60 | 0.95% | 33,272 |
| Jan 30, 2025 | 10.35 | 10.63 | 10.35 | 10.50 | 10.50 | 1.35% | 27,664 |
| Jan 29, 2025 | 10.25 | 10.47 | 10.25 | 10.36 | 10.36 | -0.10% | 28,349 |
| Jan 28, 2025 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | 1.07% | 67,885 |
| Jan 27, 2025 | 10.92 | 10.92 | 10.25 | 10.26 | 10.26 | -6.63% | 54,128 |
| Jan 24, 2025 | 10.82 | 11.10 | 10.82 | 10.99 | 10.99 | -0.38% | 48,014 |
| Jan 23, 2025 | 10.75 | 11.03 | 10.75 | 11.03 | 11.03 | -0.05% | 34,453 |
| Jan 22, 2025 | 11.01 | 11.06 | 10.91 | 11.04 | 11.04 | 1.24% | 26,414 |
| Jan 21, 2025 | 10.65 | 10.95 | 10.64 | 10.90 | 10.90 | 2.44% | 41,426 |
| Jan 17, 2025 | 10.61 | 10.70 | 10.30 | 10.64 | 10.64 | 0.57% | 93,603 |