Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
11.05
-0.02 (-0.18%)
Jul 16, 2025, 1:03 PM EDT
HNHPF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 11.21 | 11.21 | 11.00 | 11.06 | - | -0.09% | 605 |
Jul 15, 2025 | 11.05 | 11.13 | 10.68 | 11.07 | 11.07 | 1.06% | 43,493 |
Jul 14, 2025 | 11.07 | 11.07 | 10.93 | 10.95 | 10.95 | 0.22% | 10,556 |
Jul 11, 2025 | 10.98 | 11.07 | 10.93 | 10.93 | 10.93 | -1.26% | 12,012 |
Jul 10, 2025 | 11.00 | 11.07 | 10.90 | 11.07 | 11.07 | 0.54% | 42,860 |
Jul 9, 2025 | 10.90 | 11.10 | 10.90 | 11.01 | 11.01 | 1.94% | 32,562 |
Jul 8, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -2.61% | 33,468 |
Jul 7, 2025 | 11.30 | 11.32 | 11.03 | 11.09 | 11.09 | -2.91% | 35,169 |
Jul 3, 2025 | 11.61 | 11.61 | 11.22 | 11.42 | 11.42 | -1.53% | 15,117 |
Jul 2, 2025 | 11.00 | 11.60 | 10.59 | 11.60 | 11.22 | 5.45% | 175,009 |
Jul 1, 2025 | 10.73 | 11.23 | 10.73 | 11.00 | 10.64 | 1.08% | 23,856 |
Jun 30, 2025 | 11.13 | 11.13 | 10.82 | 10.88 | 10.52 | -2.67% | 37,338 |
Jun 27, 2025 | 11.20 | 11.20 | 11.10 | 11.18 | 10.81 | 0.36% | 39,600 |
Jun 26, 2025 | 11.20 | 11.20 | 10.90 | 11.14 | 10.77 | 1.64% | 35,356 |
Jun 25, 2025 | 11.00 | 11.07 | 10.94 | 10.96 | 10.60 | 0.23% | 40,979 |
Jun 24, 2025 | 10.32 | 11.00 | 10.32 | 10.94 | 10.58 | 4.14% | 59,072 |
Jun 23, 2025 | 10.42 | 10.75 | 10.31 | 10.50 | 10.16 | 0.77% | 19,917 |
Jun 20, 2025 | 10.65 | 10.75 | 10.30 | 10.42 | 10.08 | -1.47% | 42,083 |
Jun 18, 2025 | 10.30 | 10.65 | 10.30 | 10.58 | 10.23 | 1.41% | 27,658 |
Jun 17, 2025 | 10.82 | 10.82 | 10.43 | 10.43 | 10.09 | -1.81% | 34,321 |
Jun 16, 2025 | 10.60 | 10.74 | 10.50 | 10.62 | 10.27 | 1.14% | 15,593 |
Jun 13, 2025 | 10.70 | 10.74 | 10.50 | 10.50 | 10.16 | -2.42% | 13,309 |
Jun 12, 2025 | 10.33 | 10.84 | 10.33 | 10.76 | 10.41 | 3.46% | 19,640 |
Jun 11, 2025 | 10.44 | 10.57 | 10.30 | 10.40 | 10.06 | -0.48% | 23,124 |
Jun 10, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.11 | 0.87% | 33,402 |
Jun 9, 2025 | 10.23 | 10.44 | 10.21 | 10.36 | 10.02 | 0.76% | 110,535 |
Jun 6, 2025 | 10.10 | 10.38 | 10.10 | 10.28 | 9.95 | 0.25% | 12,720 |
Jun 5, 2025 | 10.20 | 10.35 | 10.15 | 10.26 | 9.92 | -0.91% | 18,104 |
Jun 4, 2025 | 10.32 | 10.45 | 10.32 | 10.35 | 10.01 | 1.67% | 13,398 |
Jun 3, 2025 | 10.32 | 10.32 | 10.15 | 10.18 | 9.85 | -0.78% | 24,865 |
Jun 2, 2025 | 10.10 | 10.30 | 10.10 | 10.26 | 9.92 | 0.59% | 15,784 |
May 30, 2025 | 9.95 | 10.41 | 9.95 | 10.20 | 9.87 | -0.97% | 13,094 |
May 29, 2025 | 10.20 | 10.45 | 10.20 | 10.30 | 9.96 | 1.48% | 50,561 |
May 28, 2025 | 10.20 | 10.31 | 10.05 | 10.15 | 9.82 | -1.17% | 13,610 |
May 27, 2025 | 9.74 | 10.30 | 9.73 | 10.27 | 9.93 | 1.13% | 90,793 |
May 23, 2025 | 10.29 | 10.29 | 9.92 | 10.16 | 9.82 | -0.68% | 22,244 |
May 22, 2025 | 10.30 | 10.30 | 10.15 | 10.23 | 9.89 | -0.03% | 48,282 |
May 21, 2025 | 10.15 | 10.44 | 10.15 | 10.23 | 9.89 | 0.08% | 288,251 |
May 20, 2025 | 10.25 | 10.25 | 10.05 | 10.22 | 9.89 | -1.02% | 37,926 |
May 19, 2025 | 10.32 | 10.35 | 10.17 | 10.33 | 9.99 | -1.20% | 19,559 |
May 16, 2025 | 10.75 | 10.75 | 10.39 | 10.45 | 10.11 | -0.95% | 30,677 |
May 15, 2025 | 10.54 | 10.73 | 10.43 | 10.55 | 10.20 | -4.52% | 38,339 |
May 14, 2025 | 10.48 | 11.25 | 10.48 | 11.05 | 10.69 | 6.25% | 39,660 |
May 13, 2025 | 10.24 | 10.50 | 10.24 | 10.40 | 10.06 | 0.97% | 120,787 |
May 12, 2025 | 10.00 | 10.45 | 9.88 | 10.30 | 9.96 | 6.74% | 45,751 |
May 9, 2025 | 9.35 | 9.72 | 9.35 | 9.65 | 9.33 | 0.05% | 27,091 |
May 8, 2025 | 9.72 | 9.72 | 9.49 | 9.65 | 9.33 | 1.53% | 22,837 |
May 7, 2025 | 9.61 | 9.61 | 9.26 | 9.50 | 9.19 | -1.86% | 14,725 |
May 6, 2025 | 9.75 | 9.75 | 9.54 | 9.68 | 9.36 | 0.31% | 27,077 |
May 5, 2025 | 9.75 | 9.75 | 9.55 | 9.65 | 9.33 | 0.10% | 18,166 |