Yahoo

Mail

Singapore markets closed

Straits Times Index
3,147.39
-44.96(-1.41%)
S&P 500
4,227.94
-1.51(-0.04%)
Dow
32,903.01
-99.37(-0.30%)
Nasdaq
13,122.24
+62.77(+0.48%)
Bitcoin USD
27,403.36
-13.21(-0.05%)
CMC Crypto 200
583.59
-0.57(-0.10%)

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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

6.29

-0.03

(-0.40%)

As of 10:27AM EDT. Market open.

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	6.24	6.27	6.24	6.29	6.29	10,251
03 Oct 2023	6.34	6.38	6.30	6.32	6.32	41,800
02 Oct 2023	6.28	6.41	6.28	6.34	6.34	12,400
29 Sept 2023	6.39	6.47	6.31	6.31	6.31	33,300
28 Sept 2023	6.34	6.41	6.34	6.39	6.39	30,000
27 Sept 2023	6.31	6.39	6.31	6.33	6.33	35,300
26 Sept 2023	6.37	6.46	6.30	6.32	6.32	41,500
25 Sept 2023	6.50	6.50	6.40	6.40	6.40	43,800
22 Sept 2023	6.55	6.58	6.40	6.45	6.45	24,600
21 Sept 2023	6.49	6.49	6.40	6.40	6.40	60,300
20 Sept 2023	6.50	6.60	6.48	6.53	6.53	21,800
19 Sept 2023	6.57	6.58	6.51	6.53	6.53	27,000
18 Sept 2023	6.52	6.62	6.47	6.57	6.57	18,100
15 Sept 2023	6.50	6.64	6.50	6.54	6.54	28,200
14 Sept 2023	6.54	6.68	6.52	6.58	6.58	20,600
13 Sept 2023	6.49	6.63	6.49	6.57	6.57	33,300
12 Sept 2023	6.54	6.67	6.50	6.52	6.52	28,900
11 Sept 2023	6.42	6.55	6.38	6.49	6.49	44,700
08 Sept 2023	6.47	6.58	6.47	6.52	6.52	22,500
07 Sept 2023	6.60	6.60	6.46	6.52	6.52	39,500
06 Sept 2023	6.50	6.62	6.50	6.50	6.50	22,900
05 Sept 2023	6.58	6.68	6.55	6.59	6.59	101,900
01 Sept 2023	6.72	6.72	6.60	6.65	6.65	22,600
31 Aug 2023	6.65	6.65	6.48	6.60	6.60	39,400
30 Aug 2023	6.60	6.61	6.56	6.56	6.56	20,900
29 Aug 2023	6.69	6.69	6.60	6.64	6.64	28,500
28 Aug 2023	6.79	6.79	6.60	6.72	6.72	22,100
25 Aug 2023	6.70	6.80	6.67	6.72	6.72	31,000
24 Aug 2023	6.74	6.83	6.71	6.75	6.75	23,800
23 Aug 2023	6.52	6.65	6.52	6.65	6.65	33,600
22 Aug 2023	6.56	6.60	6.54	6.57	6.57	16,300
21 Aug 2023	6.65	6.65	6.50	6.59	6.59	45,400
18 Aug 2023	6.50	6.59	6.50	6.59	6.59	48,900
17 Aug 2023	6.54	6.65	6.51	6.55	6.55	30,800
16 Aug 2023	6.49	6.60	6.46	6.48	6.48	37,500
15 Aug 2023	6.56	6.60	6.52	6.56	6.56	43,200
14 Aug 2023	6.55	6.75	6.54	6.61	6.61	107,000
11 Aug 2023	6.87	6.90	6.75	6.80	6.80	39,500
10 Aug 2023	6.95	7.02	6.85	6.88	6.88	84,800
09 Aug 2023	7.01	7.05	6.90	6.97	6.97	104,000
08 Aug 2023	6.82	6.92	6.80	6.85	6.85	28,400
07 Aug 2023	6.89	6.99	6.80	6.82	6.82	50,400
04 Aug 2023	6.92	6.97	6.88	6.88	6.88	53,800
03 Aug 2023	6.72	6.72	6.60	6.67	6.67	19,000
02 Aug 2023	6.78	6.78	6.72	6.73	6.73	40,600
01 Aug 2023	6.97	7.06	6.87	6.98	6.98	23,200
31 Jul 2023	6.92	7.01	6.92	6.95	6.95	39,400
28 Jul 2023	6.92	7.02	6.84	6.99	6.99	22,200
27 Jul 2023	6.98	7.07	6.87	6.87	6.87	32,200
26 Jul 2023	7.01	7.10	7.00	7.05	7.05	41,600
25 Jul 2023	6.98	7.10	6.96	7.08	7.08	37,000
24 Jul 2023	6.77	6.90	6.77	6.84	6.84	30,600
21 Jul 2023	6.84	6.90	6.78	6.85	6.85	26,400
20 Jul 2023	6.96	6.96	6.75	6.82	6.82	17,700
19 Jul 2023	6.83	6.96	6.83	6.89	6.89	39,000
18 Jul 2023	7.00	7.15	7.00	7.13	7.13	24,000
17 Jul 2023	7.06	7.16	7.00	7.00	7.00	38,000
14 Jul 2023	6.90	7.09	6.90	7.00	7.00	91,900
13 Jul 2023	6.86	6.94	6.75	6.75	6.75	80,400
12 Jul 2023	6.70	6.95	6.70	6.89	6.89	51,800
11 Jul 2023	6.57	6.68	6.55	6.64	6.64	22,500
10 Jul 2023	6.60	6.70	6.49	6.54	6.54	25,600
07 Jul 2023	6.71	6.87	6.64	6.78	6.78	43,900
06 Jul 2023	6.68	6.74	6.63	6.67	6.67	60,800
05 Jul 2023	6.92	6.93	6.81	6.92	6.92	72,500
03 Jul 2023	7.15	7.25	7.05	7.20	7.20	92,800
03 Jul 2023	0.345 Dividend
30 Jun 2023	7.13	7.27	7.12	7.14	6.79	75,500
29 Jun 2023	7.19	7.22	7.04	7.15	6.80	47,900
28 Jun 2023	7.36	7.36	7.15	7.32	6.97	50,000
27 Jun 2023	7.29	7.39	7.23	7.25	6.90	29,800
26 Jun 2023	7.32	7.44	7.31	7.38	7.02	57,400
23 Jun 2023	6.96	7.24	6.95	7.15	6.80	28,700
22 Jun 2023	7.21	7.21	7.13	7.20	6.85	17,900
21 Jun 2023	7.22	7.25	7.20	7.21	6.86	40,500
20 Jun 2023	7.23	7.33	7.15	7.25	6.90	46,500
16 Jun 2023	7.20	7.31	7.20	7.26	6.91	60,800
15 Jun 2023	7.06	7.32	7.06	7.16	6.81	52,000
14 Jun 2023	7.25	7.35	7.21	7.25	6.90	71,900
13 Jun 2023	7.24	7.30	7.23	7.25	6.90	79,700
12 Jun 2023	7.11	7.25	7.11	7.16	6.81	43,400
09 Jun 2023	6.94	7.00	6.82	6.94	6.60	26,100
08 Jun 2023	6.88	6.94	6.85	6.92	6.59	19,400
07 Jun 2023	6.93	6.97	6.88	6.90	6.57	37,600
06 Jun 2023	6.93	6.93	6.81	6.85	6.52	51,500
05 Jun 2023	7.01	7.04	6.90	6.90	6.57	27,900
02 Jun 2023	7.03	7.05	6.95	6.97	6.63	44,800
01 Jun 2023	6.83	7.00	6.83	7.00	6.66	54,400
31 May 2023	6.93	6.93	6.77	6.81	6.48	61,900
30 May 2023	6.87	6.95	6.87	6.91	6.58	113,000
26 May 2023	6.53	6.66	6.53	6.61	6.29	38,100
25 May 2023	6.58	6.63	6.56	6.58	6.26	23,700
24 May 2023	6.51	6.61	6.47	6.55	6.23	90,700
23 May 2023	6.50	6.62	6.50	6.62	6.30	47,700
22 May 2023	6.60	6.65	6.59	6.62	6.30	26,200
19 May 2023	6.55	6.64	6.55	6.62	6.30	26,800
18 May 2023	6.65	6.72	6.50	6.56	6.24	23,100
17 May 2023	6.53	6.65	6.53	6.60	6.28	27,100
16 May 2023	6.56	6.59	6.56	6.57	6.25	73,300
15 May 2023	6.52	6.59	6.46	6.59	6.27	55,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,147.39-44.96(-1.41%)

S&P 5004,227.94-1.51(-0.04%)

Dow32,903.01-99.37(-0.30%)

Nasdaq13,122.24+62.77(+0.48%)

Bitcoin USD27,403.36-13.21(-0.05%)

CMC Crypto 200583.59-0.57(-0.10%)

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

Straits Times Index
3,147.39
-44.96(-1.41%)

S&P 500
4,227.94
-1.51(-0.04%)

Dow
32,903.01
-99.37(-0.30%)

Nasdaq
13,122.24
+62.77(+0.48%)

Bitcoin USD
27,403.36
-13.21(-0.05%)

CMC Crypto 200
583.59
-0.57(-0.10%)