Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
14.37
-0.13 (-0.90%)
Nov 24, 2025, 4:00 PM EST
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |