Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
14.96
+0.06 (0.40%)
Jan 6, 2026, 4:00 PM EST
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 14.90 | 15.00 | 14.69 | 14.85 | 14.85 | -0.34% | 49,998 |
| Jan 5, 2026 | 14.72 | 14.94 | 14.25 | 14.90 | 14.90 | 1.98% | 68,255 |
| Jan 2, 2026 | 14.80 | 15.00 | 14.50 | 14.61 | 14.61 | -0.58% | 33,582 |
| Dec 31, 2025 | 14.21 | 14.70 | 14.21 | 14.70 | 14.70 | 1.73% | 22,255 |
| Dec 30, 2025 | 14.79 | 14.80 | 14.30 | 14.45 | 14.45 | -0.38% | 49,313 |
| Dec 29, 2025 | 14.79 | 14.79 | 13.94 | 14.50 | 14.50 | 1.05% | 23,236 |
| Dec 26, 2025 | 13.85 | 14.36 | 13.85 | 14.35 | 14.35 | 0.70% | 19,756 |
| Dec 24, 2025 | 14.30 | 14.36 | 14.10 | 14.25 | 14.25 | -0.07% | 8,274 |
| Dec 23, 2025 | 14.28 | 14.50 | 14.23 | 14.26 | 14.26 | -0.97% | 20,515 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.10 | 14.40 | 14.40 | 1.80% | 26,533 |
| Dec 19, 2025 | 14.05 | 14.22 | 13.65 | 14.15 | 14.15 | 2.31% | 32,152 |
| Dec 18, 2025 | 13.52 | 13.90 | 13.52 | 13.83 | 13.83 | 1.95% | 49,762 |
| Dec 17, 2025 | 13.92 | 13.92 | 13.50 | 13.56 | 13.56 | -2.59% | 66,367 |
| Dec 16, 2025 | 13.75 | 14.09 | 13.75 | 13.92 | 13.92 | -0.81% | 42,183 |
| Dec 15, 2025 | 14.38 | 14.38 | 14.00 | 14.03 | 14.03 | -2.41% | 27,009 |
| Dec 12, 2025 | 14.47 | 14.77 | 14.16 | 14.38 | 14.38 | -2.51% | 38,530 |
| Dec 11, 2025 | 14.83 | 14.83 | 14.52 | 14.75 | 14.75 | -2.06% | 32,803 |
| Dec 10, 2025 | 15.17 | 15.17 | 14.84 | 15.06 | 15.06 | -0.26% | 18,788 |
| Dec 9, 2025 | 15.07 | 15.20 | 15.00 | 15.10 | 15.10 | 1.62% | 16,444 |
| Dec 8, 2025 | 15.21 | 15.21 | 14.78 | 14.86 | 14.86 | -1.07% | 46,255 |
| Dec 5, 2025 | 14.75 | 15.26 | 14.75 | 15.02 | 15.02 | 2.88% | 14,101 |
| Dec 4, 2025 | 14.50 | 14.72 | 14.50 | 14.60 | 14.60 | 0.69% | 17,208 |
| Dec 3, 2025 | 14.27 | 14.51 | 14.01 | 14.50 | 14.50 | 1.61% | 34,812 |
| Dec 2, 2025 | 14.23 | 14.40 | 14.20 | 14.27 | 14.27 | 0.42% | 28,422 |
| Dec 1, 2025 | 14.00 | 14.34 | 13.91 | 14.21 | 14.21 | -2.00% | 23,588 |
| Nov 28, 2025 | 14.58 | 14.58 | 14.40 | 14.50 | 14.50 | -0.68% | 45,319 |
| Nov 26, 2025 | 14.35 | 14.64 | 14.32 | 14.60 | 14.60 | 3.91% | 72,498 |
| Nov 25, 2025 | 14.05 | 14.18 | 13.85 | 14.05 | 14.05 | -2.20% | 70,048 |
| Nov 24, 2025 | 14.27 | 14.45 | 14.00 | 14.37 | 14.37 | -0.92% | 196,303 |
| Nov 21, 2025 | 14.45 | 14.64 | 14.20 | 14.50 | 14.50 | -0.48% | 50,742 |
| Nov 20, 2025 | 15.00 | 15.23 | 14.49 | 14.57 | 14.57 | -1.12% | 60,454 |
| Nov 19, 2025 | 14.97 | 14.97 | 14.68 | 14.74 | 14.74 | -0.97% | 36,421 |
| Nov 18, 2025 | 14.81 | 15.07 | 14.68 | 14.88 | 14.88 | -1.65% | 47,142 |
| Nov 17, 2025 | 15.55 | 15.55 | 15.03 | 15.13 | 15.13 | -4.72% | 82,115 |
| Nov 14, 2025 | 15.41 | 16.46 | 15.41 | 15.88 | 15.88 | -0.13% | 52,319 |
| Nov 13, 2025 | 16.53 | 16.53 | 15.85 | 15.90 | 15.90 | -5.07% | 43,574 |
| Nov 12, 2025 | 16.03 | 16.75 | 15.55 | 16.75 | 16.75 | 4.83% | 34,925 |
| Nov 11, 2025 | 15.33 | 16.00 | 15.33 | 15.98 | 15.98 | -0.94% | 57,678 |
| Nov 10, 2025 | 15.65 | 16.19 | 15.65 | 16.13 | 16.13 | 4.06% | 63,570 |
| Nov 7, 2025 | 15.88 | 15.99 | 15.37 | 15.50 | 15.50 | -2.39% | 55,518 |
| Nov 6, 2025 | 16.18 | 16.25 | 15.55 | 15.88 | 15.88 | -2.25% | 30,350 |
| Nov 5, 2025 | 15.85 | 16.27 | 15.85 | 16.25 | 16.25 | 3.74% | 94,750 |
| Nov 4, 2025 | 16.13 | 16.25 | 15.62 | 15.66 | 15.66 | -4.45% | 88,765 |
| Nov 3, 2025 | 16.52 | 16.52 | 16.23 | 16.39 | 16.39 | -0.93% | 32,939 |
| 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 |