Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS
· Delayed Price · Currency is USD
9.64
-0.01 (-0.10%)
May 2, 2025, 4:00 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 9.33 | 9.65 | 9.33 | 9.64 | 9.64 | 7.23% | 35,318 |
| May 1, 2025 | 8.92 | 9.10 | 8.89 | 8.99 | 8.99 | 2.86% | 26,072 |
| Apr 30, 2025 | 8.89 | 8.89 | 8.57 | 8.74 | 8.74 | -1.47% | 12,592 |
| Apr 29, 2025 | 8.50 | 8.89 | 8.50 | 8.87 | 8.87 | 2.25% | 130,042 |
| Apr 28, 2025 | 8.57 | 8.76 | 8.57 | 8.68 | 8.68 | 1.70% | 28,754 |
| Apr 25, 2025 | 8.55 | 8.67 | 8.50 | 8.53 | 8.53 | 0.35% | 167,449 |
| Apr 24, 2025 | 8.57 | 8.68 | 8.45 | 8.50 | 8.50 | -1.16% | 218,198 |
| Apr 23, 2025 | 8.30 | 8.80 | 8.30 | 8.60 | 8.60 | 4.37% | 89,193 |
| Apr 22, 2025 | 7.83 | 8.25 | 7.83 | 8.24 | 8.24 | 1.10% | 71,153 |
| Apr 21, 2025 | 7.83 | 8.21 | 7.83 | 8.15 | 8.15 | 0.62% | 14,432 |
| Apr 17, 2025 | 8.00 | 8.30 | 7.90 | 8.10 | 8.10 | -0.86% | 86,934 |
| Apr 16, 2025 | 8.40 | 8.47 | 8.15 | 8.17 | 8.17 | -3.88% | 14,247 |
| Apr 15, 2025 | 8.71 | 8.71 | 8.46 | 8.50 | 8.50 | 0.53% | 39,235 |
| Apr 14, 2025 | 8.40 | 8.66 | 8.40 | 8.46 | 8.46 | 1.99% | 73,179 |
| Apr 11, 2025 | 7.35 | 8.40 | 7.35 | 8.29 | 8.29 | 15.94% | 48,990 |
| Apr 10, 2025 | 7.76 | 8.00 | 7.04 | 7.15 | 7.15 | -6.35% | 138,116 |
| Apr 9, 2025 | 7.11 | 7.70 | 6.75 | 7.64 | 7.64 | 6.49% | 160,506 |
| Apr 8, 2025 | 7.86 | 7.86 | 7.17 | 7.17 | 7.17 | -10.38% | 100,961 |
| Apr 7, 2025 | 7.13 | 8.06 | 7.01 | 8.00 | 8.00 | -1.11% | 131,793 |
| Apr 4, 2025 | 8.42 | 8.50 | 8.06 | 8.09 | 8.09 | -6.47% | 85,447 |
| Apr 3, 2025 | 8.87 | 8.91 | 8.59 | 8.65 | 8.65 | -5.15% | 45,329 |
| Apr 2, 2025 | 8.91 | 9.19 | 8.81 | 9.12 | 9.12 | 0.44% | 23,337 |
| Apr 1, 2025 | 9.00 | 9.09 | 8.68 | 9.08 | 9.08 | 3.12% | 66,760 |
| Mar 31, 2025 | 8.74 | 8.90 | 8.42 | 8.81 | 8.81 | -2.92% | 66,200 |
| 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 |