Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.47+0.11 (+1.49%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.427.557.417.477.4752,300
26 May 20227.287.387.287.367.3652,000
25 May 20227.177.407.177.347.3446,000
24 May 20227.257.347.167.347.3459,900
23 May 20227.157.257.127.227.2255,000
20 May 20227.157.187.007.037.0366,200
19 May 20227.037.157.037.157.1532,700
18 May 20227.167.166.857.037.0364,800
17 May 20227.007.036.956.996.9955,200
16 May 20226.906.956.846.926.9250,300
13 May 20226.816.956.796.906.90153,600
12 May 20226.856.916.526.566.5671,900
11 May 20226.836.906.756.836.8334,800
10 May 20226.866.956.756.906.90106,000
09 May 20226.796.936.796.836.8355,900
06 May 20226.887.006.856.906.9065,300
05 May 20227.047.046.826.856.8532,100
04 May 20227.057.056.916.976.9783,800
03 May 20226.916.916.766.786.7872,000
02 May 20226.736.916.646.746.7448,000
29 Apr 20226.856.906.706.756.7548,400
28 Apr 20226.716.856.686.846.8454,400
27 Apr 20226.666.696.556.666.66115,900
26 Apr 20226.766.806.666.676.6780,000
25 Apr 20226.886.886.666.706.70118,000
22 Apr 20226.867.066.806.886.8886,100
21 Apr 20226.907.006.826.926.9231,000
20 Apr 20226.907.006.906.936.9373,300
19 Apr 20226.837.036.756.956.9548,100
18 Apr 20227.047.366.906.966.9659,800
14 Apr 20227.007.106.987.057.0535,200
13 Apr 20227.107.106.967.057.0541,000
12 Apr 20227.087.086.966.986.9879,600
11 Apr 20227.057.116.957.007.0040,900
08 Apr 20227.127.147.057.077.0727,300
07 Apr 20227.157.187.107.147.1436,900
06 Apr 20227.287.287.167.197.1986,100
05 Apr 20227.307.387.297.317.3166,600
04 Apr 20227.177.287.177.277.2755,600
01 Apr 20227.247.287.177.197.1936,700
31 Mar 20227.287.357.237.237.2350,100
30 Mar 20227.237.357.237.267.2620,200
29 Mar 20227.217.307.217.267.2637,700
28 Mar 20227.407.417.237.277.2746,400
25 Mar 20227.407.427.307.307.3035,700
24 Mar 20227.457.457.327.407.4019,900
23 Mar 20227.237.347.237.277.2752,100
22 Mar 20227.307.447.217.257.2562,800
21 Mar 20227.407.407.227.327.3285,900
18 Mar 20227.317.457.317.447.4431,000
17 Mar 20227.177.307.177.277.2756,300
16 Mar 20227.187.187.017.107.10117,100
15 Mar 20226.857.006.757.007.00247,500
14 Mar 20227.127.146.896.896.89134,300
11 Mar 20227.207.257.117.147.14495,300
10 Mar 20227.157.207.087.197.19129,400
09 Mar 20227.047.156.957.047.04170,100
08 Mar 20227.037.146.947.037.0390,500
07 Mar 20227.207.266.906.936.93134,100
04 Mar 20227.297.487.177.317.31365,100
03 Mar 20227.297.387.257.257.2582,400
02 Mar 20227.357.407.307.357.3542,300
01 Mar 20227.287.357.197.257.2583,600
28 Feb 20227.207.317.167.267.2659,600
25 Feb 20227.247.367.177.297.2985,300
24 Feb 20227.107.247.067.227.2296,800
23 Feb 20227.417.507.357.357.3539,200
22 Feb 20227.487.597.387.387.3874,400
18 Feb 20227.467.507.447.487.4843,800
17 Feb 20227.507.567.447.477.4733,100
16 Feb 20227.507.507.287.377.3764,200
15 Feb 20227.397.487.327.427.4232,600
14 Feb 20227.487.497.257.267.2666,600
11 Feb 20227.487.587.457.467.4643,500
10 Feb 20227.607.607.457.597.5978,600
09 Feb 20227.547.657.547.607.6073,800
08 Feb 20227.507.607.507.537.5371,100
07 Feb 20227.437.497.367.487.48531,300
04 Feb 20227.257.427.257.337.3382,000
03 Feb 20227.327.447.257.287.2860,700
02 Feb 20227.257.357.257.327.3276,700
01 Feb 20227.187.257.107.247.2459,200
31 Jan 20226.997.186.977.187.18131,900
28 Jan 20227.007.056.886.936.93127,800
27 Jan 20227.207.277.017.037.03101,300
26 Jan 20227.367.397.237.277.2738,800
25 Jan 20227.247.347.187.317.31116,600
24 Jan 20227.337.357.027.207.20250,300
21 Jan 20227.407.447.327.357.35122,000
20 Jan 20227.387.477.357.407.4092,800
19 Jan 20227.447.517.417.457.45111,300
18 Jan 20227.507.507.357.457.4560,400
14 Jan 20227.407.537.397.517.5180,800
13 Jan 20227.657.707.527.607.6077,500
12 Jan 20227.497.507.417.507.5066,300
11 Jan 20227.507.507.437.467.46100,800
10 Jan 20227.437.577.357.407.40115,800
07 Jan 20227.577.707.517.587.58110,300
06 Jan 20227.657.667.547.607.60188,600
05 Jan 20227.867.957.677.677.67119,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...