Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.33+0.01 (+0.10%)
At close: 03:53PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 20227.207.377.207.337.3335,600
Aug 16, 20227.407.407.217.327.3243,500
Aug 15, 20227.327.467.327.387.3830,800
Aug 12, 20227.467.477.217.447.4477,900
Aug 11, 20227.237.467.237.407.4058,600
Aug 10, 20227.177.217.077.207.20115,200
Aug 09, 20227.037.127.027.027.0246,000
Aug 08, 20227.157.157.037.077.0741,100
Aug 05, 20227.107.137.037.097.0936,500
Aug 04, 20227.077.147.077.117.1133,700
Aug 03, 20227.107.197.067.137.1331,300
Aug 02, 20227.097.207.067.127.1232,800
Aug 01, 20227.227.227.087.127.1255,400
Jul 29, 20227.177.227.127.217.2136,900
Jul 28, 20227.197.197.067.177.1737,300
Jul 27, 20227.087.217.087.187.18107,600
Jul 26, 20227.127.157.057.107.1039,400
Jul 25, 20227.107.197.047.127.1246,000
Jul 22, 20226.777.286.777.047.0424,100
Jul 21, 20226.937.066.937.007.0037,400
Jul 20, 20226.937.056.916.976.9732,900
Jul 19, 20226.997.056.937.007.0039,200
Jul 18, 20226.996.996.936.986.9866,500
Jul 15, 20226.966.996.936.996.9926,000
Jul 14, 20226.856.956.856.956.9530,300
Jul 13, 20226.946.956.806.826.8278,300
Jul 12, 20227.097.097.007.047.0427,600
Jul 11, 20227.057.056.946.986.9855,000
Jul 08, 20227.127.127.017.107.1034,200
Jul 07, 20227.247.246.947.217.2142,600
Jul 06, 20227.027.056.987.007.0056,800
Jul 05, 20227.067.196.947.027.0276,100
Jul 01, 20227.107.117.007.057.0583,900
Jun 30, 20227.307.417.207.307.3039,200
Jun 29, 20227.427.487.307.347.3425,300
Jun 28, 20227.427.567.427.427.4246,700
Jun 27, 20227.567.567.407.447.4439,300
Jun 24, 20227.357.507.357.397.3931,600
Jun 23, 20227.277.277.167.227.2215,400
Jun 22, 20227.287.407.167.307.3053,000
Jun 21, 20227.397.507.317.487.4836,300
Jun 17, 20227.317.447.317.397.3997,300
Jun 16, 20227.457.457.317.367.3653,600
Jun 15, 20227.507.577.447.537.5355,100
Jun 14, 20227.407.507.317.407.4071,400
Jun 13, 20227.507.507.317.327.3271,300
Jun 10, 20227.607.647.557.607.6047,400
Jun 09, 20227.707.777.627.707.7051,200
Jun 08, 20227.677.757.607.617.6167,000
Jun 07, 20227.657.757.607.707.70109,100
Jun 06, 20227.837.927.807.857.8565,800
Jun 03, 20227.857.937.657.667.6649,400
Jun 02, 20227.477.777.477.777.7735,900
Jun 01, 20227.727.807.687.687.68124,300
May 31, 20227.617.657.577.627.6298,500
May 27, 20227.427.557.417.477.4752,300
May 26, 20227.287.387.287.367.3652,000
May 25, 20227.177.407.177.347.3446,000
May 24, 20227.257.347.167.347.3459,900
May 23, 20227.157.257.127.227.2255,000
May 20, 20227.157.187.007.037.0366,200
May 19, 20227.037.157.037.157.1532,700
May 18, 20227.167.166.857.037.0364,800
May 17, 20227.007.036.956.996.9955,200
May 16, 20226.906.956.846.926.9250,300
May 13, 20226.816.956.796.906.90153,600
May 12, 20226.856.916.526.566.5671,900
May 11, 20226.836.906.756.836.8334,800
May 10, 20226.866.956.756.906.90106,000
May 09, 20226.796.936.796.836.8355,900
May 06, 20226.887.006.856.906.9065,300
May 05, 20227.047.046.826.856.8532,100
May 04, 20227.057.056.916.976.9783,800
May 03, 20226.916.916.766.786.7872,000
May 02, 20226.736.916.646.746.7448,000
Apr 29, 20226.856.906.706.756.7548,400
Apr 28, 20226.716.856.686.846.8454,400
Apr 27, 20226.666.696.556.666.66115,900
Apr 26, 20226.766.806.666.676.6780,000
Apr 25, 20226.886.886.666.706.70118,000
Apr 22, 20226.867.066.806.886.8886,100
Apr 21, 20226.907.006.826.926.9231,000
Apr 20, 20226.907.006.906.936.9373,300
Apr 19, 20226.837.036.756.956.9548,100
Apr 18, 20227.047.366.906.966.9659,800
Apr 14, 20227.007.106.987.057.0535,200
Apr 13, 20227.107.106.967.057.0541,000
Apr 12, 20227.087.086.966.986.9879,600
Apr 11, 20227.057.116.957.007.0040,900
Apr 08, 20227.127.147.057.077.0727,300
Apr 07, 20227.157.187.107.147.1436,900
Apr 06, 20227.287.287.167.197.1986,100
Apr 05, 20227.307.387.297.317.3166,600
Apr 04, 20227.177.287.177.277.2755,600
Apr 01, 20227.247.287.177.197.1936,700
Mar 31, 20227.287.357.237.237.2350,100
Mar 30, 20227.237.357.237.267.2620,200
Mar 29, 20227.217.307.217.267.2637,700
Mar 28, 20227.407.417.237.277.2746,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement