Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS
· Delayed Price · Currency is USD
10.42
-0.16 (-1.47%)
Jun 20, 2025, 3:51 PM EDT
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.65 | 10.75 | 10.30 | 10.42 | 10.42 | -1.47% | 42,083 |
| Jun 18, 2025 | 10.30 | 10.65 | 10.30 | 10.58 | 10.58 | 1.41% | 27,658 |
| Jun 17, 2025 | 10.82 | 10.82 | 10.43 | 10.43 | 10.43 | -1.81% | 34,321 |
| Jun 16, 2025 | 10.60 | 10.74 | 10.50 | 10.62 | 10.62 | 1.14% | 15,593 |
| Jun 13, 2025 | 10.70 | 10.74 | 10.50 | 10.50 | 10.50 | -2.42% | 13,309 |
| Jun 12, 2025 | 10.33 | 10.84 | 10.33 | 10.76 | 10.76 | 3.46% | 19,640 |
| Jun 11, 2025 | 10.44 | 10.57 | 10.30 | 10.40 | 10.40 | -0.48% | 23,124 |
| Jun 10, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 0.87% | 33,402 |
| Jun 9, 2025 | 10.23 | 10.44 | 10.21 | 10.36 | 10.36 | 0.76% | 110,535 |
| Jun 6, 2025 | 10.10 | 10.38 | 10.10 | 10.28 | 10.28 | 0.25% | 12,720 |
| Jun 5, 2025 | 10.20 | 10.35 | 10.15 | 10.26 | 10.26 | -0.91% | 18,104 |
| Jun 4, 2025 | 10.32 | 10.45 | 10.32 | 10.35 | 10.35 | 1.67% | 13,398 |
| Jun 3, 2025 | 10.32 | 10.32 | 10.15 | 10.18 | 10.18 | -0.78% | 24,865 |
| Jun 2, 2025 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 0.59% | 15,784 |
| May 30, 2025 | 9.95 | 10.41 | 9.95 | 10.20 | 10.20 | -0.97% | 13,094 |
| May 29, 2025 | 10.20 | 10.45 | 10.20 | 10.30 | 10.30 | 1.48% | 50,561 |
| May 28, 2025 | 10.20 | 10.31 | 10.05 | 10.15 | 10.15 | -1.17% | 13,610 |
| May 27, 2025 | 9.74 | 10.30 | 9.73 | 10.27 | 10.27 | 1.13% | 90,793 |
| May 23, 2025 | 10.29 | 10.29 | 9.92 | 10.16 | 10.16 | -0.68% | 22,244 |
| May 22, 2025 | 10.30 | 10.30 | 10.15 | 10.23 | 10.23 | -0.03% | 48,282 |
| May 21, 2025 | 10.15 | 10.44 | 10.15 | 10.23 | 10.23 | 0.08% | 288,251 |
| May 20, 2025 | 10.25 | 10.25 | 10.05 | 10.22 | 10.22 | -1.02% | 37,926 |
| May 19, 2025 | 10.32 | 10.35 | 10.17 | 10.33 | 10.33 | -1.20% | 19,559 |
| May 16, 2025 | 10.75 | 10.75 | 10.39 | 10.45 | 10.45 | -0.95% | 30,677 |
| May 15, 2025 | 10.54 | 10.73 | 10.43 | 10.55 | 10.55 | -4.52% | 38,339 |
| May 14, 2025 | 10.48 | 11.25 | 10.48 | 11.05 | 11.05 | 6.25% | 39,660 |
| May 13, 2025 | 10.24 | 10.50 | 10.24 | 10.40 | 10.40 | 0.97% | 120,787 |
| May 12, 2025 | 10.00 | 10.45 | 9.88 | 10.30 | 10.30 | 6.74% | 45,751 |
| May 9, 2025 | 9.35 | 9.72 | 9.35 | 9.65 | 9.65 | 0.05% | 27,091 |
| May 8, 2025 | 9.72 | 9.72 | 9.49 | 9.65 | 9.65 | 1.53% | 22,837 |
| May 7, 2025 | 9.61 | 9.61 | 9.26 | 9.50 | 9.50 | -1.86% | 14,725 |
| May 6, 2025 | 9.75 | 9.75 | 9.54 | 9.68 | 9.68 | 0.31% | 27,077 |
| May 5, 2025 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | 0.10% | 18,166 |
| 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 |