Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
14.80
+0.20 (1.37%)
Oct 2, 2025, 9:54 AM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 14.56 | 14.60 | 14.39 | 14.60 | 14.60 | 2.17% | 17,841 |
| Sep 30, 2025 | 14.45 | 14.45 | 14.16 | 14.29 | 14.29 | -2.72% | 77,915 |
| Sep 29, 2025 | 14.26 | 14.89 | 14.26 | 14.69 | 14.69 | 0.89% | 26,691 |
| Sep 26, 2025 | 14.65 | 14.80 | 14.35 | 14.56 | 14.56 | -3.00% | 28,867 |
| Sep 25, 2025 | 15.08 | 15.12 | 14.90 | 15.01 | 15.01 | 2.60% | 48,144 |
| Sep 24, 2025 | 14.75 | 14.91 | 14.35 | 14.63 | 14.63 | 0.21% | 26,588 |
| Sep 23, 2025 | 14.10 | 14.79 | 14.10 | 14.60 | 14.60 | 1.96% | 23,522 |
| Sep 22, 2025 | 14.37 | 14.37 | 14.15 | 14.32 | 14.32 | -0.21% | 106,259 |
| Sep 19, 2025 | 14.51 | 14.51 | 14.15 | 14.35 | 14.35 | -1.71% | 139,696 |
| Sep 18, 2025 | 14.40 | 14.61 | 14.25 | 14.60 | 14.60 | 3.55% | 28,338 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.61% | 65,695 |
| Sep 16, 2025 | 14.37 | 14.50 | 14.30 | 14.33 | 14.33 | -0.38% | 30,291 |
| Sep 15, 2025 | 14.50 | 14.50 | 14.32 | 14.39 | 14.39 | 0.45% | 74,988 |
| Sep 12, 2025 | 14.40 | 14.50 | 14.00 | 14.32 | 14.32 | -0.35% | 46,119 |
| Sep 11, 2025 | 14.06 | 14.48 | 14.06 | 14.37 | 14.37 | 2.91% | 36,538 |
| Sep 10, 2025 | 13.41 | 14.00 | 13.41 | 13.96 | 13.96 | 1.93% | 49,727 |
| Sep 9, 2025 | 13.13 | 13.75 | 13.13 | 13.70 | 13.70 | 2.54% | 37,934 |
| Sep 8, 2025 | 13.54 | 13.54 | 13.32 | 13.36 | 13.36 | 1.06% | 20,245 |
| Sep 5, 2025 | 12.93 | 13.60 | 12.93 | 13.22 | 13.22 | 0.72% | 20,872 |
| Sep 4, 2025 | 12.65 | 13.22 | 12.65 | 13.13 | 13.13 | 0.50% | 17,126 |
| Sep 3, 2025 | 12.55 | 13.20 | 12.55 | 13.06 | 13.06 | 2.59% | 40,426 |
| Sep 2, 2025 | 12.91 | 12.91 | 12.60 | 12.73 | 12.73 | -3.96% | 143,757 |
| Aug 29, 2025 | 13.35 | 13.45 | 13.09 | 13.26 | 13.26 | -2.18% | 25,807 |
| Aug 28, 2025 | 13.69 | 13.69 | 13.45 | 13.55 | 13.55 | -0.29% | 29,363 |
| Aug 27, 2025 | 13.66 | 13.69 | 13.45 | 13.59 | 13.59 | -0.53% | 18,998 |
| Aug 26, 2025 | 13.60 | 13.69 | 13.55 | 13.66 | 13.66 | 0.83% | 12,299 |
| Aug 25, 2025 | 13.60 | 13.69 | 13.55 | 13.55 | 13.55 | -0.88% | 41,479 |
| Aug 22, 2025 | 13.42 | 13.69 | 13.42 | 13.67 | 13.67 | -0.15% | 29,508 |
| Aug 21, 2025 | 13.32 | 13.80 | 13.32 | 13.69 | 13.69 | 3.44% | 60,178 |
| Aug 20, 2025 | 13.25 | 13.52 | 13.00 | 13.24 | 13.24 | -3.82% | 80,819 |
| Aug 19, 2025 | 13.88 | 13.95 | 13.62 | 13.76 | 13.76 | -1.22% | 73,937 |
| Aug 18, 2025 | 13.95 | 14.04 | 13.89 | 13.93 | 13.93 | 0.36% | 70,315 |
| Aug 15, 2025 | 14.06 | 14.06 | 13.68 | 13.88 | 13.88 | -0.96% | 51,557 |
| Aug 14, 2025 | 13.52 | 14.04 | 13.52 | 14.02 | 14.02 | 6.58% | 92,523 |
| Aug 13, 2025 | 13.19 | 13.25 | 13.15 | 13.15 | 13.15 | 0.15% | 70,630 |
| Aug 12, 2025 | 12.83 | 13.19 | 12.83 | 13.13 | 13.13 | -0.08% | 45,850 |
| Aug 11, 2025 | 13.05 | 13.19 | 12.71 | 13.14 | 13.14 | 1.15% | 90,042 |
| Aug 8, 2025 | 12.66 | 13.25 | 12.66 | 12.99 | 12.99 | 0.23% | 70,721 |
| Aug 7, 2025 | 12.53 | 13.16 | 12.53 | 12.96 | 12.96 | 4.77% | 143,335 |
| Aug 6, 2025 | 12.48 | 12.48 | 12.22 | 12.37 | 12.37 | 1.54% | 53,800 |
| Aug 5, 2025 | 12.20 | 12.30 | 12.00 | 12.18 | 12.18 | 1.35% | 54,298 |
| Aug 4, 2025 | 12.00 | 12.05 | 11.67 | 12.02 | 12.02 | 0.84% | 38,638 |
| Aug 1, 2025 | 11.77 | 12.00 | 11.77 | 11.92 | 11.92 | 2.32% | 31,918 |
| Jul 31, 2025 | 11.76 | 11.80 | 11.60 | 11.65 | 11.65 | 2.73% | 25,501 |
| Jul 30, 2025 | 11.50 | 11.64 | 11.27 | 11.34 | 11.34 | -1.82% | 38,992 |
| Jul 29, 2025 | 11.69 | 11.69 | 11.50 | 11.55 | 11.55 | -2.04% | 27,540 |
| Jul 28, 2025 | 11.38 | 11.79 | 11.38 | 11.79 | 11.79 | 0.08% | 18,683 |
| Jul 25, 2025 | 11.35 | 11.78 | 11.34 | 11.78 | 11.78 | 0.77% | 56,781 |
| Jul 24, 2025 | 11.33 | 11.73 | 11.33 | 11.69 | 11.69 | 3.18% | 140,435 |
| Jul 23, 2025 | 11.01 | 11.49 | 11.00 | 11.33 | 11.33 | 2.72% | 94,983 |