Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
S&P Futures
4,271.25 -5.50 (-0.13%) Dow Futures
33,927.00 -36.00 (-0.11%) Nasdaq Futures
13,469.50 -23.75 (-0.18%) Russell 2000 Futures
1,989.10 0.00 (0.00%) Crude Oil
89.12 +1.01 (+1.15%) Gold
1,778.80 +2.10 (+0.12%)
Hon Hai Precision Industry Co., Ltd. (HNHPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | - | - | - | - | - | - |
| Aug 17, 2022 | 7.20 | 7.37 | 7.20 | 7.33 | 7.33 | 35,600 |
| Aug 16, 2022 | 7.40 | 7.40 | 7.21 | 7.32 | 7.32 | 43,500 |
| Aug 15, 2022 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 30,800 |
| Aug 12, 2022 | 7.46 | 7.47 | 7.21 | 7.44 | 7.44 | 77,900 |
| Aug 11, 2022 | 7.23 | 7.46 | 7.23 | 7.40 | 7.40 | 58,600 |
| Aug 10, 2022 | 7.17 | 7.21 | 7.07 | 7.20 | 7.20 | 115,200 |
| Aug 09, 2022 | 7.03 | 7.12 | 7.02 | 7.02 | 7.02 | 46,000 |
| Aug 08, 2022 | 7.15 | 7.15 | 7.03 | 7.07 | 7.07 | 41,100 |
| Aug 05, 2022 | 7.10 | 7.13 | 7.03 | 7.09 | 7.09 | 36,500 |
| Aug 04, 2022 | 7.07 | 7.14 | 7.07 | 7.11 | 7.11 | 33,700 |
| Aug 03, 2022 | 7.10 | 7.19 | 7.06 | 7.13 | 7.13 | 31,300 |
| Aug 02, 2022 | 7.09 | 7.20 | 7.06 | 7.12 | 7.12 | 32,800 |
| Aug 01, 2022 | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | 55,400 |
| Jul 29, 2022 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 36,900 |
| Jul 28, 2022 | 7.19 | 7.19 | 7.06 | 7.17 | 7.17 | 37,300 |
| Jul 27, 2022 | 7.08 | 7.21 | 7.08 | 7.18 | 7.18 | 107,600 |
| Jul 26, 2022 | 7.12 | 7.15 | 7.05 | 7.10 | 7.10 | 39,400 |
| Jul 25, 2022 | 7.10 | 7.19 | 7.04 | 7.12 | 7.12 | 46,000 |
| Jul 22, 2022 | 6.77 | 7.28 | 6.77 | 7.04 | 7.04 | 24,100 |
| Jul 21, 2022 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 37,400 |
| Jul 20, 2022 | 6.93 | 7.05 | 6.91 | 6.97 | 6.97 | 32,900 |
| Jul 19, 2022 | 6.99 | 7.05 | 6.93 | 7.00 | 7.00 | 39,200 |
| Jul 18, 2022 | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | 66,500 |
| Jul 15, 2022 | 6.96 | 6.99 | 6.93 | 6.99 | 6.99 | 26,000 |
| Jul 14, 2022 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 30,300 |
| Jul 13, 2022 | 6.94 | 6.95 | 6.80 | 6.82 | 6.82 | 78,300 |
| Jul 12, 2022 | 7.09 | 7.09 | 7.00 | 7.04 | 7.04 | 27,600 |
| Jul 11, 2022 | 7.05 | 7.05 | 6.94 | 6.98 | 6.98 | 55,000 |
| Jul 08, 2022 | 7.12 | 7.12 | 7.01 | 7.10 | 7.10 | 34,200 |
| Jul 07, 2022 | 7.24 | 7.24 | 6.94 | 7.21 | 7.21 | 42,600 |
| Jul 06, 2022 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | 56,800 |
| Jul 05, 2022 | 7.06 | 7.19 | 6.94 | 7.02 | 7.02 | 76,100 |
| Jul 01, 2022 | 7.10 | 7.11 | 7.00 | 7.05 | 7.05 | 83,900 |
| Jun 30, 2022 | 7.30 | 7.41 | 7.20 | 7.30 | 7.30 | 39,200 |
| Jun 29, 2022 | 7.42 | 7.48 | 7.30 | 7.34 | 7.34 | 25,300 |
| Jun 28, 2022 | 7.42 | 7.56 | 7.42 | 7.42 | 7.42 | 46,700 |
| Jun 27, 2022 | 7.56 | 7.56 | 7.40 | 7.44 | 7.44 | 39,300 |
| Jun 24, 2022 | 7.35 | 7.50 | 7.35 | 7.39 | 7.39 | 31,600 |
| Jun 23, 2022 | 7.27 | 7.27 | 7.16 | 7.22 | 7.22 | 15,400 |
| Jun 22, 2022 | 7.28 | 7.40 | 7.16 | 7.30 | 7.30 | 53,000 |
| Jun 21, 2022 | 7.39 | 7.50 | 7.31 | 7.48 | 7.48 | 36,300 |
| Jun 17, 2022 | 7.31 | 7.44 | 7.31 | 7.39 | 7.39 | 97,300 |
| Jun 16, 2022 | 7.45 | 7.45 | 7.31 | 7.36 | 7.36 | 53,600 |
| Jun 15, 2022 | 7.50 | 7.57 | 7.44 | 7.53 | 7.53 | 55,100 |
| Jun 14, 2022 | 7.40 | 7.50 | 7.31 | 7.40 | 7.40 | 71,400 |
| Jun 13, 2022 | 7.50 | 7.50 | 7.31 | 7.32 | 7.32 | 71,300 |
| Jun 10, 2022 | 7.60 | 7.64 | 7.55 | 7.60 | 7.60 | 47,400 |
| Jun 09, 2022 | 7.70 | 7.77 | 7.62 | 7.70 | 7.70 | 51,200 |
| Jun 08, 2022 | 7.67 | 7.75 | 7.60 | 7.61 | 7.61 | 67,000 |
| Jun 07, 2022 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 109,100 |
| Jun 06, 2022 | 7.83 | 7.92 | 7.80 | 7.85 | 7.85 | 65,800 |
| Jun 03, 2022 | 7.85 | 7.93 | 7.65 | 7.66 | 7.66 | 49,400 |
| Jun 02, 2022 | 7.47 | 7.77 | 7.47 | 7.77 | 7.77 | 35,900 |
| Jun 01, 2022 | 7.72 | 7.80 | 7.68 | 7.68 | 7.68 | 124,300 |
| May 31, 2022 | 7.61 | 7.65 | 7.57 | 7.62 | 7.62 | 98,500 |
| May 27, 2022 | 7.42 | 7.55 | 7.41 | 7.47 | 7.47 | 52,300 |
| May 26, 2022 | 7.28 | 7.38 | 7.28 | 7.36 | 7.36 | 52,000 |
| May 25, 2022 | 7.17 | 7.40 | 7.17 | 7.34 | 7.34 | 46,000 |
| May 24, 2022 | 7.25 | 7.34 | 7.16 | 7.34 | 7.34 | 59,900 |
| May 23, 2022 | 7.15 | 7.25 | 7.12 | 7.22 | 7.22 | 55,000 |
| May 20, 2022 | 7.15 | 7.18 | 7.00 | 7.03 | 7.03 | 66,200 |
| May 19, 2022 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | 32,700 |
| May 18, 2022 | 7.16 | 7.16 | 6.85 | 7.03 | 7.03 | 64,800 |
| May 17, 2022 | 7.00 | 7.03 | 6.95 | 6.99 | 6.99 | 55,200 |
| May 16, 2022 | 6.90 | 6.95 | 6.84 | 6.92 | 6.92 | 50,300 |
| May 13, 2022 | 6.81 | 6.95 | 6.79 | 6.90 | 6.90 | 153,600 |
| May 12, 2022 | 6.85 | 6.91 | 6.52 | 6.56 | 6.56 | 71,900 |
| May 11, 2022 | 6.83 | 6.90 | 6.75 | 6.83 | 6.83 | 34,800 |
| May 10, 2022 | 6.86 | 6.95 | 6.75 | 6.90 | 6.90 | 106,000 |
| May 09, 2022 | 6.79 | 6.93 | 6.79 | 6.83 | 6.83 | 55,900 |
| May 06, 2022 | 6.88 | 7.00 | 6.85 | 6.90 | 6.90 | 65,300 |
| May 05, 2022 | 7.04 | 7.04 | 6.82 | 6.85 | 6.85 | 32,100 |
| May 04, 2022 | 7.05 | 7.05 | 6.91 | 6.97 | 6.97 | 83,800 |
| May 03, 2022 | 6.91 | 6.91 | 6.76 | 6.78 | 6.78 | 72,000 |
| May 02, 2022 | 6.73 | 6.91 | 6.64 | 6.74 | 6.74 | 48,000 |
| Apr 29, 2022 | 6.85 | 6.90 | 6.70 | 6.75 | 6.75 | 48,400 |
| Apr 28, 2022 | 6.71 | 6.85 | 6.68 | 6.84 | 6.84 | 54,400 |
| Apr 27, 2022 | 6.66 | 6.69 | 6.55 | 6.66 | 6.66 | 115,900 |
| Apr 26, 2022 | 6.76 | 6.80 | 6.66 | 6.67 | 6.67 | 80,000 |
| Apr 25, 2022 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | 118,000 |
| Apr 22, 2022 | 6.86 | 7.06 | 6.80 | 6.88 | 6.88 | 86,100 |
| Apr 21, 2022 | 6.90 | 7.00 | 6.82 | 6.92 | 6.92 | 31,000 |
| Apr 20, 2022 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | 73,300 |
| Apr 19, 2022 | 6.83 | 7.03 | 6.75 | 6.95 | 6.95 | 48,100 |
| Apr 18, 2022 | 7.04 | 7.36 | 6.90 | 6.96 | 6.96 | 59,800 |
| Apr 14, 2022 | 7.00 | 7.10 | 6.98 | 7.05 | 7.05 | 35,200 |
| Apr 13, 2022 | 7.10 | 7.10 | 6.96 | 7.05 | 7.05 | 41,000 |
| Apr 12, 2022 | 7.08 | 7.08 | 6.96 | 6.98 | 6.98 | 79,600 |
| Apr 11, 2022 | 7.05 | 7.11 | 6.95 | 7.00 | 7.00 | 40,900 |
| Apr 08, 2022 | 7.12 | 7.14 | 7.05 | 7.07 | 7.07 | 27,300 |
| Apr 07, 2022 | 7.15 | 7.18 | 7.10 | 7.14 | 7.14 | 36,900 |
| Apr 06, 2022 | 7.28 | 7.28 | 7.16 | 7.19 | 7.19 | 86,100 |
| Apr 05, 2022 | 7.30 | 7.38 | 7.29 | 7.31 | 7.31 | 66,600 |
| Apr 04, 2022 | 7.17 | 7.28 | 7.17 | 7.27 | 7.27 | 55,600 |
| Apr 01, 2022 | 7.24 | 7.28 | 7.17 | 7.19 | 7.19 | 36,700 |
| Mar 31, 2022 | 7.28 | 7.35 | 7.23 | 7.23 | 7.23 | 50,100 |
| Mar 30, 2022 | 7.23 | 7.35 | 7.23 | 7.26 | 7.26 | 20,200 |
| Mar 29, 2022 | 7.21 | 7.30 | 7.21 | 7.26 | 7.26 | 37,700 |
| Mar 28, 2022 | 7.40 | 7.41 | 7.23 | 7.27 | 7.27 | 46,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
