Other OTC - Delayed Quote USD

Hon Hai Precision Industry Co., Ltd. (HNHPF)

9.32 -0.13 (-1.40%)
At close: April 25 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.31 9.34 9.16 9.32 9.32 36,600
Apr 24, 2024 8.95 9.53 8.95 9.45 9.45 70,500
Apr 23, 2024 8.61 8.90 8.61 8.86 8.86 28,200
Apr 22, 2024 8.54 8.72 8.50 8.64 8.64 41,400
Apr 19, 2024 8.85 8.85 8.49 8.63 8.63 73,200
Apr 18, 2024 8.75 8.98 8.75 8.95 8.95 16,600
Apr 17, 2024 8.72 8.93 8.72 8.90 8.90 29,000
Apr 16, 2024 8.40 8.61 8.35 8.57 8.57 71,200
Apr 15, 2024 9.16 9.16 8.54 8.55 8.55 104,800
Apr 12, 2024 9.10 9.29 9.10 9.18 9.18 21,600
Apr 11, 2024 9.45 9.46 9.10 9.20 9.20 40,900
Apr 10, 2024 9.65 9.65 9.45 9.52 9.52 36,300
Apr 9, 2024 9.76 9.77 9.70 9.72 9.72 47,800
Apr 8, 2024 9.80 9.81 9.56 9.79 9.79 54,000
Apr 5, 2024 9.41 9.70 9.41 9.56 9.56 90,200
Apr 4, 2024 9.67 9.90 9.67 9.75 9.75 38,700
Apr 3, 2024 9.72 9.90 9.70 9.87 9.87 75,500
Apr 2, 2024 9.61 9.81 9.59 9.76 9.76 220,700
Apr 1, 2024 9.49 9.88 9.32 9.42 9.42 103,000
Mar 28, 2024 9.32 9.70 9.32 9.55 9.55 124,700
Mar 27, 2024 8.98 9.25 8.98 9.20 9.20 45,500
Mar 26, 2024 8.86 9.04 8.86 8.89 8.89 61,800
Mar 25, 2024 8.91 9.25 8.91 9.18 9.18 86,600
Mar 22, 2024 8.76 9.05 8.76 9.02 9.02 66,900
Mar 21, 2024 8.63 8.95 8.63 8.83 8.83 62,200
Mar 20, 2024 8.40 8.55 8.40 8.54 8.54 78,700
Mar 19, 2024 8.26 8.50 8.26 8.37 8.37 530,900
Mar 18, 2024 8.31 8.51 8.31 8.47 8.47 157,700
Mar 15, 2024 8.22 8.39 8.22 8.27 8.27 75,300
Mar 14, 2024 7.77 8.17 7.70 7.99 7.99 152,300
Mar 13, 2024 7.33 7.53 7.33 7.51 7.51 88,700
Mar 12, 2024 7.20 7.50 7.16 7.44 7.44 113,200
Mar 11, 2024 6.65 6.84 6.65 6.79 6.79 33,900
Mar 8, 2024 6.75 6.75 6.58 6.59 6.59 31,200
Mar 7, 2024 6.75 6.86 6.57 6.77 6.77 60,000
Mar 6, 2024 6.51 6.72 6.51 6.67 6.67 22,300
Mar 5, 2024 6.55 6.69 6.50 6.57 6.57 50,200
Mar 4, 2024 6.50 6.70 6.50 6.70 6.70 61,500
Mar 1, 2024 6.23 6.41 6.23 6.41 6.41 47,000
Feb 29, 2024 6.40 6.43 6.37 6.40 6.40 17,400
Feb 28, 2024 6.25 6.42 6.24 6.37 6.37 29,000
Feb 27, 2024 6.37 6.48 6.37 6.40 6.40 23,100
Feb 26, 2024 6.30 6.48 6.30 6.41 6.41 27,700
Feb 23, 2024 6.40 6.44 6.40 6.40 6.40 57,300
Feb 22, 2024 6.38 6.48 6.38 6.43 6.43 36,700
Feb 21, 2024 6.40 6.49 6.40 6.44 6.44 29,300
Feb 20, 2024 6.37 6.49 6.36 6.48 6.48 56,600
Feb 16, 2024 6.27 6.40 6.27 6.35 6.35 30,900
Feb 15, 2024 6.35 6.38 6.35 6.38 6.38 16,500
Feb 14, 2024 6.45 6.49 6.35 6.40 6.40 55,500
Feb 13, 2024 6.35 6.45 6.35 6.40 6.40 26,000
Feb 12, 2024 6.35 6.58 6.30 6.44 6.44 60,500
Feb 9, 2024 6.43 6.55 6.41 6.50 6.50 34,400
Feb 8, 2024 6.35 6.51 6.35 6.51 6.51 31,300
Feb 7, 2024 6.40 6.56 6.40 6.45 6.45 48,500
Feb 6, 2024 6.41 6.45 6.37 6.37 6.37 14,900
Feb 5, 2024 6.35 6.45 6.35 6.42 6.42 48,700
Feb 2, 2024 6.35 6.49 6.35 6.35 6.35 31,700
Feb 1, 2024 6.45 6.50 6.41 6.44 6.44 15,500
Jan 31, 2024 6.44 6.49 6.38 6.41 6.41 19,800
Jan 30, 2024 6.38 6.50 6.38 6.44 6.44 37,200
Jan 29, 2024 6.32 6.48 6.32 6.48 6.48 58,400
Jan 26, 2024 6.41 6.50 6.41 6.42 6.42 44,700
Jan 25, 2024 6.28 6.42 6.28 6.41 6.41 23,500
Jan 24, 2024 6.38 6.44 6.34 6.40 6.40 28,800
Jan 23, 2024 6.30 6.39 6.30 6.38 6.38 27,800
Jan 22, 2024 6.17 6.28 6.10 6.12 6.12 53,100
Jan 19, 2024 6.24 6.30 6.20 6.28 6.28 15,800
Jan 18, 2024 6.21 6.34 6.10 6.27 6.27 81,800
Jan 17, 2024 6.04 6.15 6.04 6.05 6.05 22,900
Jan 16, 2024 6.10 6.25 6.06 6.15 6.15 40,700
Jan 12, 2024 6.14 6.35 6.14 6.21 6.21 31,900
Jan 11, 2024 6.25 6.32 6.04 6.18 6.18 226,800
Jan 10, 2024 6.38 6.44 6.28 6.29 6.29 62,400
Jan 9, 2024 6.51 6.51 6.38 6.40 6.40 153,800
Jan 8, 2024 6.49 6.55 6.41 6.48 6.48 45,800
Jan 5, 2024 6.48 6.62 6.34 6.52 6.52 37,500
Jan 4, 2024 6.53 6.64 6.53 6.60 6.60 24,100
Jan 3, 2024 6.56 6.63 6.53 6.58 6.58 17,400
Jan 2, 2024 6.56 6.71 6.56 6.58 6.58 21,000
Dec 29, 2023 6.69 6.74 6.69 6.71 6.71 29,500
Dec 28, 2023 6.49 6.70 6.48 6.66 6.66 70,600
Dec 27, 2023 6.60 6.65 6.33 6.50 6.50 47,500
Dec 26, 2023 6.57 6.60 6.50 6.60 6.60 48,800
Dec 22, 2023 6.55 6.60 6.35 6.55 6.55 46,500
Dec 21, 2023 6.36 6.55 6.32 6.55 6.55 39,400
Dec 20, 2023 6.44 6.54 6.44 6.46 6.46 95,200
Dec 19, 2023 6.28 6.46 6.28 6.41 6.41 71,500
Dec 18, 2023 6.33 6.38 6.31 6.31 6.31 64,000
Dec 15, 2023 6.33 6.43 6.33 6.36 6.36 59,100
Dec 14, 2023 6.49 6.49 6.38 6.38 6.38 37,600
Dec 13, 2023 6.25 6.40 6.23 6.36 6.36 24,400
Dec 12, 2023 6.23 6.31 6.21 6.25 6.25 50,500
Dec 11, 2023 6.22 6.31 6.20 6.31 6.31 103,900
Dec 8, 2023 6.24 6.37 6.24 6.33 6.33 16,700
Dec 7, 2023 6.34 6.36 6.28 6.32 6.32 58,300
Dec 6, 2023 6.37 6.42 6.25 6.30 6.30 42,700
Dec 5, 2023 6.35 6.50 6.31 6.40 6.40 30,600
Dec 4, 2023 6.33 6.34 6.10 6.28 6.28 51,100
Dec 1, 2023 6.15 6.35 6.15 6.33 6.33 10,300
Nov 30, 2023 6.22 6.40 6.22 6.35 6.35 12,100
Nov 29, 2023 6.25 6.48 6.25 6.35 6.35 29,000
Nov 28, 2023 6.31 6.43 6.18 6.20 6.20 42,900
Nov 27, 2023 6.20 6.38 6.20 6.21 6.21 44,500
Nov 24, 2023 6.34 6.35 6.25 6.35 6.35 8,800
Nov 22, 2023 6.21 6.40 6.18 6.40 6.40 22,100
Nov 21, 2023 6.48 6.49 6.26 6.48 6.48 24,700
Nov 20, 2023 6.14 6.35 6.14 6.23 6.23 26,100
Nov 17, 2023 6.29 6.43 6.17 6.37 6.37 26,800
Nov 16, 2023 6.14 6.36 6.11 6.31 6.31 33,900
Nov 15, 2023 6.15 6.27 6.15 6.20 6.20 57,200
Nov 14, 2023 5.86 6.13 5.86 6.02 6.02 37,700
Nov 13, 2023 5.83 5.99 5.83 5.93 5.93 35,900
Nov 10, 2023 5.90 6.00 5.84 5.98 5.98 226,200
Nov 9, 2023 5.87 6.05 5.87 5.97 5.97 20,100
Nov 8, 2023 5.91 6.05 5.91 5.97 5.97 54,400
Nov 7, 2023 5.87 5.97 5.82 5.93 5.93 18,400
Nov 6, 2023 5.80 5.95 5.80 5.92 5.92 42,800
Nov 3, 2023 5.91 5.98 5.79 5.96 5.96 46,100
Nov 2, 2023 5.78 6.00 5.77 5.98 5.98 41,000
Nov 1, 2023 5.83 5.87 5.64 5.83 5.83 42,800
Oct 31, 2023 5.75 5.92 5.75 5.90 5.90 661,200
Oct 30, 2023 5.88 5.88 5.72 5.80 5.80 60,900
Oct 27, 2023 6.03 6.03 5.95 5.98 5.98 47,700
Oct 26, 2023 6.13 6.13 6.00 6.01 6.01 46,800
Oct 25, 2023 6.15 6.15 5.98 6.07 6.07 70,000
Oct 24, 2023 5.90 6.11 5.90 6.00 6.00 106,800
Oct 23, 2023 6.10 6.16 6.00 6.10 6.10 98,700
Oct 20, 2023 6.30 6.37 6.22 6.33 6.33 28,100
Oct 19, 2023 6.45 6.50 6.33 6.33 6.33 33,300
Oct 18, 2023 6.38 6.59 6.35 6.35 6.35 310,700
Oct 17, 2023 6.59 6.59 6.45 6.45 6.45 33,500
Oct 16, 2023 6.45 6.60 6.45 6.60 6.60 24,100
Oct 13, 2023 6.46 6.60 6.46 6.49 6.49 24,500
Oct 12, 2023 6.48 6.53 6.45 6.46 6.46 29,600
Oct 11, 2023 6.50 6.59 6.45 6.48 6.48 35,500
Oct 10, 2023 6.47 6.65 6.47 6.59 6.59 47,600
Oct 9, 2023 6.46 6.60 6.46 6.51 6.51 27,200
Oct 6, 2023 6.47 6.53 6.43 6.46 6.46 37,800
Oct 5, 2023 6.27 6.36 6.27 6.36 6.36 36,200
Oct 4, 2023 6.24 6.30 6.22 6.22 6.22 38,500
Oct 3, 2023 6.34 6.38 6.30 6.32 6.32 41,800
Oct 2, 2023 6.28 6.41 6.28 6.34 6.34 12,400
Sep 29, 2023 6.39 6.47 6.31 6.31 6.31 33,300
Sep 28, 2023 6.34 6.41 6.34 6.39 6.39 30,000
Sep 27, 2023 6.31 6.39 6.31 6.33 6.33 35,300
Sep 26, 2023 6.37 6.46 6.30 6.32 6.32 41,500
Sep 25, 2023 6.50 6.50 6.40 6.40 6.40 43,800
Sep 22, 2023 6.55 6.58 6.40 6.45 6.45 24,600
Sep 21, 2023 6.49 6.49 6.40 6.40 6.40 60,300
Sep 20, 2023 6.50 6.60 6.48 6.53 6.53 21,800
Sep 19, 2023 6.57 6.58 6.51 6.53 6.53 27,000
Sep 18, 2023 6.52 6.62 6.47 6.57 6.57 18,100
Sep 15, 2023 6.50 6.64 6.50 6.54 6.54 28,200
Sep 14, 2023 6.54 6.68 6.52 6.58 6.58 20,600
Sep 13, 2023 6.49 6.63 6.49 6.57 6.57 33,300
Sep 12, 2023 6.54 6.67 6.50 6.52 6.52 28,900
Sep 11, 2023 6.42 6.55 6.38 6.49 6.49 44,700
Sep 8, 2023 6.47 6.58 6.47 6.52 6.52 22,500
Sep 7, 2023 6.60 6.60 6.46 6.52 6.52 39,500
Sep 6, 2023 6.50 6.62 6.50 6.50 6.50 22,900
Sep 5, 2023 6.58 6.68 6.55 6.59 6.59 101,900
Sep 1, 2023 6.72 6.72 6.60 6.65 6.65 22,600
Aug 31, 2023 6.65 6.65 6.48 6.60 6.60 39,400
Aug 30, 2023 6.60 6.61 6.56 6.56 6.56 20,900
Aug 29, 2023 6.69 6.69 6.60 6.64 6.64 28,500
Aug 28, 2023 6.79 6.79 6.60 6.72 6.72 22,100
Aug 25, 2023 6.70 6.80 6.67 6.72 6.72 31,000
Aug 24, 2023 6.74 6.83 6.71 6.75 6.75 23,800
Aug 23, 2023 6.52 6.65 6.52 6.65 6.65 33,600
Aug 22, 2023 6.56 6.60 6.54 6.57 6.57 16,300
Aug 21, 2023 6.65 6.65 6.50 6.59 6.59 45,400
Aug 18, 2023 6.50 6.59 6.50 6.59 6.59 48,900
Aug 17, 2023 6.54 6.65 6.51 6.55 6.55 30,800
Aug 16, 2023 6.49 6.60 6.46 6.48 6.48 37,500
Aug 15, 2023 6.56 6.60 6.52 6.56 6.56 43,200
Aug 14, 2023 6.55 6.75 6.54 6.61 6.61 107,000
Aug 11, 2023 6.87 6.90 6.75 6.80 6.80 39,500
Aug 10, 2023 6.95 7.02 6.85 6.88 6.88 84,800
Aug 9, 2023 7.01 7.05 6.90 6.97 6.97 104,000
Aug 8, 2023 6.82 6.92 6.80 6.85 6.85 28,400
Aug 7, 2023 6.89 6.99 6.80 6.82 6.82 50,400
Aug 4, 2023 6.92 6.97 6.88 6.88 6.88 53,800
Aug 3, 2023 6.72 6.72 6.60 6.67 6.67 19,000
Aug 2, 2023 6.78 6.78 6.72 6.73 6.73 40,600
Aug 1, 2023 6.97 7.06 6.87 6.98 6.98 23,200
Jul 31, 2023 6.92 7.01 6.92 6.95 6.95 39,400
Jul 28, 2023 6.92 7.02 6.84 6.99 6.99 22,200
Jul 27, 2023 6.98 7.07 6.87 6.87 6.87 32,200
Jul 26, 2023 7.01 7.10 7.00 7.05 7.05 41,600
Jul 25, 2023 6.98 7.10 6.96 7.08 7.08 37,000
Jul 24, 2023 6.77 6.90 6.77 6.84 6.84 30,600
Jul 21, 2023 6.84 6.90 6.78 6.85 6.85 26,400
Jul 20, 2023 6.96 6.96 6.75 6.82 6.82 17,700
Jul 19, 2023 6.83 6.96 6.83 6.89 6.89 39,000
Jul 18, 2023 7.00 7.15 7.00 7.13 7.13 24,000
Jul 17, 2023 7.06 7.16 7.00 7.00 7.00 38,000
Jul 14, 2023 6.90 7.09 6.90 7.00 7.00 91,900
Jul 13, 2023 6.86 6.94 6.75 6.75 6.75 80,400
Jul 12, 2023 6.70 6.95 6.70 6.89 6.89 51,800
Jul 11, 2023 6.57 6.68 6.55 6.64 6.64 22,500
Jul 10, 2023 6.60 6.70 6.49 6.54 6.54 25,600
Jul 7, 2023 6.71 6.87 6.64 6.78 6.78 43,900
Jul 6, 2023 6.68 6.74 6.63 6.67 6.67 60,800
Jul 5, 2023 6.92 6.93 6.81 6.92 6.92 72,500
Jul 3, 2023 0.35 Dividend
Jul 3, 2023 7.15 7.25 7.05 7.20 7.20 92,800
Jun 30, 2023 7.13 7.27 7.12 7.14 6.79 75,500
Jun 29, 2023 7.19 7.22 7.04 7.15 6.80 47,900
Jun 28, 2023 7.36 7.36 7.15 7.32 6.97 50,000
Jun 27, 2023 7.29 7.39 7.23 7.25 6.90 29,800
Jun 26, 2023 7.32 7.44 7.31 7.38 7.02 57,400
Jun 23, 2023 6.96 7.24 6.95 7.15 6.80 28,700
Jun 22, 2023 7.21 7.21 7.13 7.20 6.85 17,900
Jun 21, 2023 7.22 7.25 7.20 7.21 6.86 40,500
Jun 20, 2023 7.23 7.33 7.15 7.25 6.90 46,500
Jun 16, 2023 7.20 7.31 7.20 7.26 6.91 60,800
Jun 15, 2023 7.06 7.32 7.06 7.16 6.81 52,000
Jun 14, 2023 7.25 7.35 7.21 7.25 6.90 71,900
Jun 13, 2023 7.24 7.30 7.23 7.25 6.90 79,700
Jun 12, 2023 7.11 7.25 7.11 7.16 6.81 43,400
Jun 9, 2023 6.94 7.00 6.82 6.94 6.60 26,100
Jun 8, 2023 6.88 6.94 6.85 6.92 6.59 19,400
Jun 7, 2023 6.93 6.97 6.88 6.90 6.57 37,600
Jun 6, 2023 6.93 6.93 6.81 6.85 6.52 51,500
Jun 5, 2023 7.01 7.04 6.90 6.90 6.57 27,900
Jun 2, 2023 7.03 7.05 6.95 6.97 6.63 44,800
Jun 1, 2023 6.83 7.00 6.83 7.00 6.66 54,400
May 31, 2023 6.93 6.93 6.77 6.81 6.48 61,900
May 30, 2023 6.87 6.95 6.87 6.91 6.58 113,000
May 26, 2023 6.53 6.66 6.53 6.61 6.29 38,100
May 25, 2023 6.58 6.63 6.56 6.58 6.26 23,700
May 24, 2023 6.51 6.61 6.47 6.55 6.23 90,700
May 23, 2023 6.50 6.62 6.50 6.62 6.30 47,700
May 22, 2023 6.60 6.65 6.59 6.62 6.30 26,200
May 19, 2023 6.55 6.64 6.55 6.62 6.30 26,800
May 18, 2023 6.65 6.72 6.50 6.56 6.24 23,100
May 17, 2023 6.53 6.65 6.53 6.60 6.28 27,100
May 16, 2023 6.56 6.59 6.56 6.57 6.25 73,300
May 15, 2023 6.52 6.59 6.46 6.59 6.27 55,900
May 12, 2023 6.46 6.62 6.46 6.58 6.26 40,100
May 11, 2023 6.65 6.82 6.65 6.72 6.40 28,900
May 10, 2023 6.88 6.88 6.72 6.78 6.45 39,600
May 9, 2023 6.82 6.90 6.72 6.79 6.46 78,800
May 8, 2023 6.74 6.85 6.68 6.78 6.45 43,000
May 5, 2023 6.67 6.85 6.67 6.79 6.46 48,700
May 4, 2023 6.80 6.81 6.76 6.81 6.48 24,000
May 3, 2023 6.69 6.81 6.69 6.80 6.47 41,000
May 2, 2023 6.85 6.85 6.72 6.79 6.46 33,500
May 1, 2023 6.75 6.76 6.52 6.71 6.39 32,600
Apr 28, 2023 6.66 6.76 6.66 6.73 6.40 26,800
Apr 27, 2023 6.64 6.68 6.64 6.67 6.35 16,200
Apr 26, 2023 6.57 6.72 6.57 6.64 6.32 24,000

Related Tickers

2359.TW Solomon Technology Corporation
105.50
-3.21%
 
3017.TW Asia Vital Components Co., Ltd.
642.00
+3.55%
 
3037.TW Unimicron Technology Corp.
182.50
-0.82%
 
2327.TW Yageo Corporation
615.00
0.00%
 
6230.TW Nidec Chaun-Choung Technology Corporation
304.00
+9.95%
 
2308.TW Delta Electronics, Inc.
315.00
+2.94%
 
8046.TW Nan Ya Printed Circuit Board Corporation
188.00
0.00%
 
3481.TW Innolux Corporation
14.05
+1.81%
 
3715.TW Dynamic Holding Co., Ltd.
59.80
-1.32%
 
2383.TW Elite Material Co., Ltd.
397.00
+3.79%