Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
16.54
-0.48 (-2.82%)
Oct 31, 2025, 4:00 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.03 | 17.03 | 16.53 | 16.54 | 16.54 | -2.80% | 62,371 |
| Oct 30, 2025 | 17.26 | 17.26 | 16.97 | 17.02 | 17.02 | -1.33% | 99,890 |
| Oct 29, 2025 | 16.85 | 17.50 | 16.85 | 17.25 | 17.25 | 4.23% | 56,866 |
| Oct 28, 2025 | 16.00 | 16.56 | 16.00 | 16.55 | 16.55 | 2.10% | 43,171 |
| Oct 27, 2025 | 16.07 | 16.28 | 16.00 | 16.21 | 16.21 | 1.57% | 265,999 |
| Oct 24, 2025 | 15.48 | 15.98 | 15.48 | 15.96 | 15.96 | 2.05% | 411,714 |
| Oct 23, 2025 | 15.22 | 15.65 | 15.22 | 15.64 | 15.64 | 1.72% | 33,568 |
| Oct 22, 2025 | 15.50 | 15.74 | 15.35 | 15.38 | 15.38 | -0.36% | 20,100 |
| Oct 21, 2025 | 15.85 | 15.85 | 15.38 | 15.43 | 15.43 | -1.84% | 23,716 |
| Oct 20, 2025 | 15.00 | 15.74 | 15.00 | 15.72 | 15.72 | 6.22% | 54,850 |
| Oct 17, 2025 | 14.34 | 14.80 | 14.34 | 14.80 | 14.80 | 3.14% | 33,972 |
| Oct 16, 2025 | 14.32 | 14.60 | 14.24 | 14.35 | 14.35 | 5.59% | 124,129 |
| Oct 15, 2025 | 13.26 | 13.67 | 13.22 | 13.59 | 13.59 | 1.04% | 38,003 |
| Oct 14, 2025 | 13.72 | 13.85 | 13.00 | 13.45 | 13.45 | -3.36% | 138,268 |
| Oct 13, 2025 | 13.70 | 14.00 | 13.39 | 13.92 | 13.92 | 2.41% | 86,751 |
| Oct 10, 2025 | 14.20 | 14.60 | 13.54 | 13.59 | 13.59 | -5.57% | 112,250 |
| Oct 9, 2025 | 14.60 | 14.73 | 14.34 | 14.39 | 14.39 | -2.92% | 42,637 |
| Oct 8, 2025 | 14.77 | 14.97 | 14.73 | 14.83 | 14.83 | -0.40% | 39,204 |
| Oct 7, 2025 | 14.95 | 15.28 | 14.84 | 14.89 | 14.89 | -2.36% | 97,151 |
| Oct 6, 2025 | 15.13 | 15.26 | 14.99 | 15.24 | 15.24 | 1.69% | 49,412 |
| Oct 3, 2025 | 14.55 | 15.02 | 14.55 | 14.99 | 14.99 | 1.42% | 12,082 |
| Oct 2, 2025 | 14.56 | 14.94 | 14.32 | 14.78 | 14.78 | 1.23% | 33,006 |
| 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 |